股票概览
51.64
-1.17%
-0.61
52
开盘价
52.32
最高价
51.35
最低价
10,466
成交量
数据更新至: 2025-03-25
技术指标
52.64
MA5 (5日均线)
53.14
MA10 (10日均线)
N/A
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 | 52 | 52.32 | 51.35 | 51.64 | -1.17% | 10,466 | 54,044,700 |
| 2025-03-24 | 52.08 | 52.49 | 51.65 | 52.25 | -0.08% | 8,873 | 46,176,708 |
| 2025-03-21 | 52.56 | 52.89 | 51.92 | 52.29 | -0.51% | 10,905 | 56,983,076 |
| 2025-03-20 | 54.47 | 54.47 | 52.5 | 52.56 | -3.51% | 16,401 | 87,266,916 |
| 2025-03-19 | 54.01 | 54.7 | 53.66 | 54.47 | +0.52% | 20,594 | 111,620,250 |
| 2025-03-18 | 53.4 | 55.76 | 53.1 | 54.19 | +1.8% | 24,936 | 135,915,079 |
| 2025-03-17 | 54.5 | 54.76 | 53.05 | 53.23 | -2.33% | 22,470 | 120,853,523 |
| 2025-03-14 | 54.01 | 55.95 | 54.01 | 54.5 | +1.11% | 38,166 | 208,762,586 |
| 2025-03-13 | 51.83 | 53.97 | 51.83 | 53.9 | +2.86% | 37,978 | 202,675,839 |
| 2025-03-12 | 50.64 | 52.67 | 50.51 | 52.4 | +2.64% | 40,275 | 210,291,395 |
| 2025-03-11 | 50.2 | 51.06 | 50 | 51.05 | +0.83% | 12,360 | 62,552,443 |
| 2025-03-10 | 50.8 | 50.8 | 50.15 | 50.63 | -0.43% | 9,689 | 48,852,393 |
| 2025-03-07 | 51.15 | 51.47 | 50.6 | 50.85 | -1.15% | 11,655 | 59,328,633 |
| 2025-03-06 | 51.49 | 51.9 | 50.93 | 51.44 | +0.23% | 12,967 | 66,659,077 |
| 2025-03-05 | 50.43 | 51.33 | 50.35 | 51.32 | +1.83% | 14,608 | 74,425,511 |
| 2025-03-04 | 50.16 | 50.55 | 49.9 | 50.4 | +0.3% | 7,492 | 37,633,639 |
| 2025-03-03 | 50.45 | 50.95 | 50.06 | 50.25 | -0.42% | 13,114 | 66,104,233 |
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：