股票概览
53.8
-1.91%
-1.05
54.15
开盘价
54.98
最高价
52.85
最低价
20,544
成交量
数据更新至: 2025-03-25
技术指标
54.14
MA5 (5日均线)
54.50
MA10 (10日均线)
53.20
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 54.15 | 54.98 | 52.85 | 53.8 | -1.91% | 20,544 | 110,023,245 |
| 2025-03-24 | 53.81 | 55.53 | 53.8 | 54.85 | +1.42% | 25,145 | 137,917,329 |
| 2025-03-21 | 53.22 | 54.76 | 53.2 | 54.08 | +1.65% | 29,621 | 160,517,246 |
| 2025-03-20 | 54.77 | 54.99 | 53.08 | 53.2 | -2.87% | 25,858 | 138,643,598 |
| 2025-03-19 | 54.78 | 55.1 | 54.35 | 54.77 | -0.02% | 13,885 | 75,927,340 |
| 2025-03-18 | 55.1 | 55.77 | 54.69 | 54.78 | -0.74% | 16,272 | 89,592,832 |
| 2025-03-17 | 55 | 55.96 | 54.94 | 55.19 | +0.44% | 31,754 | 176,406,421 |
| 2025-03-14 | 54.61 | 55.65 | 54.34 | 54.95 | +0.66% | 27,440 | 151,175,492 |
| 2025-03-13 | 54.85 | 55.5 | 54.4 | 54.59 | -0.38% | 25,104 | 137,785,593 |
| 2025-03-12 | 53.94 | 55.15 | 53.45 | 54.8 | +1.11% | 30,366 | 165,899,568 |
| 2025-03-11 | 53.1 | 54.8 | 53.02 | 54.2 | +1.4% | 31,566 | 170,718,055 |
| 2025-03-10 | 52.05 | 53.65 | 52 | 53.45 | +2.57% | 40,031 | 212,416,690 |
| 2025-03-07 | 51.78 | 52.7 | 51.55 | 52.11 | +0.52% | 19,813 | 103,320,501 |
| 2025-03-06 | 51.35 | 51.98 | 51.04 | 51.84 | +1.01% | 19,446 | 100,295,915 |
| 2025-03-05 | 51.8 | 52 | 50.77 | 51.32 | -0.93% | 25,972 | 132,824,430 |
| 2025-03-04 | 51.2 | 51.95 | 51.01 | 51.8 | +0.74% | 17,883 | 92,339,544 |
| 2025-03-03 | 50.75 | 51.72 | 50.7 | 51.42 | +1.08% | 24,032 | 123,512,555 |
| 2025-02-28 | 50.88 | 51.47 | 50.65 | 50.87 | -0.55% | 18,842 | 96,082,282 |
| 2025-02-27 | 50.9 | 51.33 | 50.23 | 51.15 | +0.45% | 30,562 | 155,042,961 |
| 2025-02-26 | 51.22 | 51.6 | 50.59 | 50.92 | -0.59% | 29,206 | 148,638,528 |
| 2025-02-25 | 52.13 | 52.39 | 51.13 | 51.22 | -2.23% | 29,270 | 150,847,072 |
| 2025-02-24 | 52.62 | 53.3 | 52.36 | 52.39 | +0.25% | 29,634 | 156,441,199 |
| 2025-02-21 | 52.6 | 52.74 | 52.12 | 52.26 | -0.51% | 20,082 | 105,044,786 |
| 2025-02-20 | 53.12 | 53.12 | 52.39 | 52.53 | -1.13% | 17,700 | 93,213,088 |
| 2025-02-19 | 53.45 | 53.68 | 52.53 | 53.13 | -0.86% | 17,621 | 93,464,103 |
| 2025-02-18 | 53.01 | 55.27 | 53.01 | 53.59 | +0.77% | 34,981 | 189,770,232 |
| 2025-02-17 | 53.5 | 53.72 | 53.02 | 53.18 | -0.56% | 13,763 | 73,301,139 |
| 2025-02-14 | 53.4 | 54.09 | 53.2 | 53.48 | -0.15% | 13,908 | 74,561,929 |
| 2025-02-13 | 52.92 | 54.18 | 52.7 | 53.56 | +1.21% | 32,380 | 173,970,172 |
| 2025-02-12 | 52.44 | 52.96 | 52.11 | 52.92 | +0.53% | 26,070 | 137,254,031 |
| 2025-02-11 | 53.03 | 53.22 | 52.23 | 52.64 | -0.62% | 32,010 | 168,304,174 |
| 2025-02-10 | 53.09 | 53.3 | 52.2 | 52.97 | -0.73% | 28,739 | 151,742,756 |
| 2025-02-07 | 52.81 | 53.64 | 52.35 | 53.36 | +0.91% | 41,174 | 218,654,078 |
| 2025-02-06 | 54.05 | 54.25 | 52.87 | 52.88 | -2.44% | 40,879 | 218,767,969 |
| 2025-02-05 | 55.95 | 56.1 | 53.48 | 54.2 | -2.66% | 25,165 | 136,671,969 |
| 2025-01-27 | 55.8 | 57.17 | 55.56 | 55.68 | +0.32% | 17,746 | 99,923,993 |
| 2025-01-24 | 54.76 | 55.95 | 54.51 | 55.5 | +1.17% | 12,017 | 66,735,387 |
| 2025-01-23 | 54.85 | 56 | 54.75 | 54.86 | +0.4% | 13,714 | 75,626,348 |
| 2025-01-22 | 54.3 | 54.85 | 53.93 | 54.64 | -0.26% | 8,345 | 45,400,219 |
| 2025-01-21 | 55.45 | 56.38 | 53.88 | 54.78 | -1.32% | 23,931 | 131,119,145 |
| 2025-01-20 | 55.4 | 55.94 | 55.26 | 55.51 | +0.67% | 13,241 | 73,513,581 |
| 2025-01-17 | 53.4 | 55.19 | 53.3 | 55.14 | +3.07% | 22,553 | 123,064,415 |
| 2025-01-16 | 53.58 | 54.83 | 53.32 | 53.5 | +0.24% | 20,654 | 111,650,913 |
| 2025-01-15 | 54.16 | 54.5 | 53.31 | 53.37 | -1.73% | 18,428 | 99,041,537 |
| 2025-01-14 | 53.68 | 55.3 | 53.2 | 54.31 | +1.08% | 23,640 | 128,299,668 |
| 2025-01-13 | 53.31 | 54.66 | 53 | 53.73 | +0.41% | 15,042 | 81,026,547 |
| 2025-01-10 | 53.85 | 54.78 | 53.34 | 53.51 | -0.63% | 20,471 | 110,146,732 |
| 2025-01-09 | 54.86 | 55.66 | 53.85 | 53.85 | -1.93% | 17,705 | 96,748,735 |
| 2025-01-08 | 55.99 | 56.12 | 54.4 | 54.91 | -1.59% | 18,451 | 101,653,552 |
| 2025-01-07 | 55.42 | 56.18 | 54.18 | 55.8 | +0.45% | 24,999 | 138,064,055 |
| 2025-01-06 | 55.73 | 56.75 | 54.89 | 55.55 | -0.95% | 24,261 | 135,075,823 |
| 2025-01-03 | 56.3 | 57.38 | 55.78 | 56.08 | +0.27% | 22,622 | 127,849,453 |
| 2025-01-02 | 57.66 | 58.45 | 55.59 | 55.93 | -3.35% | 26,323 | 149,616,877 |
| 2024-12-31 | 57.51 | 58.3 | 56.78 | 57.87 | +1.31% | 37,325 | 216,244,255 |
| 2024-12-30 | 57.2 | 58.22 | 56.81 | 57.12 | -0.57% | 33,754 | 194,204,971 |
| 2024-12-27 | 55.56 | 57.73 | 55.5 | 57.45 | +3.36% | 34,910 | 198,533,393 |
| 2024-12-26 | 55.66 | 55.94 | 54.93 | 55.58 | +0.22% | 15,973 | 88,574,967 |
| 2024-12-25 | 55.5 | 56.08 | 55 | 55.46 | -0.23% | 14,150 | 78,537,198 |
| 2024-12-24 | 54.93 | 55.87 | 54.14 | 55.59 | +1.24% | 27,772 | 153,752,037 |
| 2024-12-23 | 53.82 | 56 | 53.79 | 54.91 | +2.08% | 40,737 | 225,224,681 |
| 2024-12-20 | 53.18 | 53.98 | 52.87 | 53.79 | +1.15% | 23,570 | 126,376,322 |
| 2024-12-19 | 54.03 | 54.12 | 52.42 | 53.18 | -2.06% | 29,591 | 157,131,356 |
| 2024-12-18 | 53.83 | 55.25 | 53.83 | 54.3 | +0.87% | 24,109 | 132,037,438 |
| 2024-12-17 | 53.9 | 54.32 | 53.56 | 53.83 | -0.13% | 17,881 | 96,432,608 |
| 2024-12-16 | 54.19 | 54.32 | 53.35 | 53.9 | -0.65% | 14,694 | 79,094,212 |
| 2024-12-13 | 54.59 | 54.71 | 53.81 | 54.25 | -0.97% | 24,374 | 132,061,729 |
| 2024-12-12 | 54.01 | 54.97 | 53.88 | 54.78 | +0.87% | 19,737 | 107,399,189 |
| 2024-12-11 | 54.37 | 54.79 | 54.17 | 54.31 | -0.09% | 13,506 | 73,570,513 |
| 2024-12-10 | 56 | 56.39 | 54.3 | 54.36 | -0.8% | 29,275 | 161,391,764 |
| 2024-12-09 | 55.17 | 56 | 54.69 | 54.8 | -0.67% | 13,263 | 73,233,867 |
| 2024-12-06 | 54.6 | 55.39 | 54.31 | 55.17 | +0.66% | 14,546 | 80,072,337 |
| 2024-12-05 | 54.69 | 55.19 | 54.59 | 54.81 | -0.54% | 10,841 | 59,432,837 |
| 2024-12-04 | 55.36 | 56.19 | 54.99 | 55.11 | -0.79% | 15,174 | 84,162,750 |
| 2024-12-03 | 54.89 | 55.84 | 54.1 | 55.55 | +1.09% | 25,396 | 140,167,862 |
| 2024-12-02 | 54.46 | 55.25 | 53.9 | 54.95 | +0.73% | 22,232 | 121,704,451 |
| 2024-11-29 | 52.99 | 54.91 | 52.99 | 54.55 | +2.94% | 37,405 | 202,772,172 |
| 2024-11-28 | 52.69 | 53.45 | 52.3 | 52.99 | +0.38% | 22,917 | 121,518,778 |
| 2024-11-27 | 52.36 | 52.89 | 51.7 | 52.79 | +0.84% | 25,196 | 131,873,152 |
| 2024-11-26 | 51.9 | 52.95 | 51.73 | 52.35 | +0.77% | 17,991 | 94,280,228 |
| 2024-11-25 | 53.07 | 53.45 | 51.83 | 51.95 | -1.83% | 49,094 | 256,517,938 |
| 2024-11-22 | 55.2 | 55.21 | 52.92 | 52.92 | -4.11% | 33,261 | 179,401,200 |
| 2024-11-21 | 55.5 | 55.88 | 54.93 | 55.19 | -0.58% | 26,871 | 148,722,018 |
| 2024-11-20 | 56.68 | 56.83 | 54.71 | 55.51 | -2.48% | 44,327 | 245,601,115 |
| 2024-11-19 | 56.37 | 57.35 | 56.18 | 56.92 | +1.25% | 21,722 | 123,337,386 |
| 2024-11-18 | 57.11 | 58.28 | 55.6 | 56.22 | -1.82% | 29,615 | 168,714,076 |
| 2024-11-15 | 57.7 | 58.28 | 57.15 | 57.26 | -1.16% | 17,207 | 98,826,428 |
| 2024-11-14 | 58.69 | 59.08 | 57.85 | 57.93 | -1.33% | 17,462 | 102,177,680 |
| 2024-11-13 | 58.2 | 59 | 57.87 | 58.71 | +0.43% | 15,479 | 90,382,460 |
| 2024-11-12 | 59.19 | 60.35 | 58.05 | 58.46 | -1.2% | 29,290 | 173,153,827 |
| 2024-11-11 | 59.81 | 59.99 | 58.35 | 59.17 | -1.58% | 30,372 | 179,156,975 |
| 2024-11-08 | 60.6 | 61.12 | 59.77 | 60.12 | -0.17% | 30,451 | 183,571,705 |
| 2024-11-07 | 59.28 | 61.24 | 58.88 | 60.22 | +0.77% | 42,482 | 255,903,630 |
| 2024-11-06 | 59.8 | 61.25 | 59.28 | 59.76 | -0.57% | 26,410 | 158,641,487 |
| 2024-11-05 | 58.6 | 60.38 | 57.88 | 60.1 | +2.07% | 30,581 | 181,817,299 |
| 2024-11-04 | 57.91 | 58.98 | 57.4 | 58.88 | +1.59% | 20,468 | 119,037,835 |
| 2024-11-01 | 57.39 | 59.79 | 57 | 57.96 | +0.29% | 36,335 | 213,600,492 |
| 2024-10-31 | 58.45 | 58.74 | 56.7 | 57.79 | -1.28% | 34,393 | 197,803,193 |
| 2024-10-30 | 59.88 | 60.78 | 58.1 | 58.54 | -2.84% | 29,516 | 174,191,178 |
| 2024-10-29 | 61.71 | 64.09 | 59.5 | 60.25 | -1.36% | 61,255 | 378,725,766 |
| 2024-10-28 | 60.38 | 61.98 | 59.31 | 61.08 | -0.03% | 30,733 | 187,259,600 |
| 2024-10-25 | 58.53 | 61.9 | 58.12 | 61.1 | +4.55% | 41,000 | 247,567,099 |
| 2024-10-24 | 58.75 | 59.21 | 58.16 | 58.44 | -0.34% | 11,084 | 64,811,358 |
| 2024-10-23 | 57.91 | 59.45 | 57.91 | 58.64 | +0.62% | 19,809 | 116,610,750 |
| 2024-10-22 | 57.39 | 58.5 | 57.39 | 58.28 | +1.36% | 18,081 | 104,873,714 |
| 2024-10-21 | 58.5 | 59.78 | 57.36 | 57.5 | -1.71% | 29,228 | 169,108,797 |
| 2024-10-18 | 56.96 | 60.17 | 56.13 | 58.5 | +3.65% | 27,854 | 161,900,170 |
| 2024-10-17 | 58.23 | 58.43 | 56.44 | 56.44 | -2.01% | 14,440 | 82,587,405 |
| 2024-10-16 | 57.8 | 58.82 | 57.53 | 57.6 | -0.69% | 15,822 | 92,056,769 |
| 2024-10-15 | 58.85 | 59.59 | 58 | 58 | -1.81% | 17,802 | 104,247,148 |
| 2024-10-14 | 59.28 | 59.78 | 57.51 | 59.07 | +0.58% | 22,230 | 130,642,109 |
| 2024-10-11 | 58.92 | 59.45 | 57.63 | 58.73 | -0.12% | 23,070 | 135,041,421 |
| 2024-10-10 | 58 | 60.24 | 57.79 | 58.8 | +1.38% | 37,586 | 222,353,577 |
| 2024-10-09 | 60.05 | 61.14 | 56.92 | 58 | -4.08% | 50,872 | 300,232,185 |
| 2024-10-08 | 68.11 | 68.2 | 59.51 | 60.47 | -2.47% | 96,208 | 603,655,406 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：