股票概览
54.2
+2.98%
+1.57
52.45
开盘价
54.25
最高价
52.3
最低价
62,378
成交量
数据更新至: 2025-03-25
技术指标
52.50
MA5 (5日均线)
52.08
MA10 (10日均线)
52.54
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 | 52.45 | 54.25 | 52.3 | 54.2 | +2.98% | 62,378 | 333,480,337 |
| 2025-03-24 | 51.39 | 52.69 | 51.39 | 52.63 | +2.39% | 47,999 | 251,145,282 |
| 2025-03-21 | 52.01 | 52.49 | 51.26 | 51.4 | -1.08% | 36,724 | 190,207,051 |
| 2025-03-20 | 52.3 | 52.92 | 51.81 | 51.96 | -0.67% | 34,071 | 178,632,129 |
| 2025-03-19 | 51.7 | 53.17 | 51.58 | 52.31 | +0.89% | 60,644 | 319,421,256 |
| 2025-03-18 | 52.13 | 52.35 | 51.75 | 51.85 | -0.54% | 29,663 | 154,153,738 |
| 2025-03-17 | 52.39 | 53.08 | 51.96 | 52.13 | +0.33% | 56,103 | 293,915,050 |
| 2025-03-14 | 51.03 | 51.98 | 50.86 | 51.96 | +1.82% | 61,659 | 317,566,881 |
| 2025-03-13 | 51.23 | 51.44 | 50.91 | 51.03 | -0.6% | 40,577 | 207,158,744 |
| 2025-03-12 | 52.51 | 52.6 | 51.08 | 51.34 | -2.58% | 66,178 | 340,892,137 |
| 2025-03-11 | 52.95 | 53.19 | 52.06 | 52.7 | -0.83% | 49,670 | 260,590,656 |
| 2025-03-10 | 53.51 | 53.68 | 52.35 | 53.14 | -0.69% | 35,948 | 189,953,811 |
| 2025-03-07 | 52.91 | 54.21 | 52.5 | 53.51 | +1.29% | 51,830 | 277,347,226 |
| 2025-03-06 | 53.8 | 53.8 | 52.39 | 52.83 | -0.94% | 65,530 | 347,061,863 |
| 2025-03-05 | 52.25 | 53.58 | 52.25 | 53.33 | +1.95% | 39,545 | 209,642,623 |
| 2025-03-04 | 53.04 | 53.5 | 52.12 | 52.31 | -1.1% | 39,422 | 206,841,685 |
| 2025-03-03 | 53.6 | 53.98 | 52.67 | 52.89 | -1.64% | 37,599 | 199,755,749 |
| 2025-02-28 | 53.51 | 54.45 | 53.51 | 53.77 | -0.28% | 51,914 | 280,132,745 |
| 2025-02-27 | 51.97 | 53.96 | 51.64 | 53.92 | +4.39% | 83,349 | 442,820,383 |
| 2025-02-26 | 52.1 | 53.14 | 51.45 | 51.65 | -1.19% | 51,335 | 267,140,624 |
| 2025-02-25 | 52 | 53.51 | 51.43 | 52.27 | -0.38% | 68,884 | 363,000,727 |
| 2025-02-24 | 50.25 | 52.64 | 50.15 | 52.47 | +4.42% | 116,946 | 599,805,100 |
| 2025-02-21 | 50.2 | 50.49 | 49.99 | 50.25 | +0.36% | 41,749 | 209,495,194 |
| 2025-02-20 | 50.65 | 51.78 | 49.98 | 50.07 | -1.65% | 69,385 | 350,912,817 |
| 2025-02-19 | 50.4 | 51.06 | 49.98 | 50.91 | +0.75% | 50,105 | 253,406,498 |
| 2025-02-18 | 51.06 | 51.07 | 50.32 | 50.53 | -0.92% | 42,922 | 217,919,290 |
| 2025-02-17 | 51.49 | 51.59 | 50.63 | 51 | -0.95% | 48,467 | 246,906,381 |
| 2025-02-14 | 51.7 | 51.92 | 51.3 | 51.49 | -0.66% | 29,338 | 151,046,181 |
| 2025-02-13 | 51.32 | 52.06 | 51.23 | 51.83 | +1.03% | 36,006 | 186,076,175 |
| 2025-02-12 | 50.66 | 51.48 | 50.55 | 51.3 | +0.85% | 44,062 | 225,833,127 |
| 2025-02-11 | 52.05 | 52.1 | 50.09 | 50.87 | -2.23% | 83,556 | 423,673,391 |
| 2025-02-10 | 51.79 | 52.2 | 51.42 | 52.03 | +0.46% | 39,732 | 206,101,991 |
| 2025-02-07 | 51.93 | 52.1 | 51.5 | 51.79 | -0.23% | 60,350 | 312,539,288 |
| 2025-02-06 | 51.85 | 52.25 | 51.38 | 51.91 | +0.48% | 34,789 | 180,233,827 |
| 2025-02-05 | 54 | 54.07 | 51.52 | 51.66 | -4.3% | 64,359 | 335,698,647 |
| 2025-01-27 | 53.86 | 54.66 | 53.63 | 53.98 | +0.45% | 32,252 | 175,042,238 |
| 2025-01-24 | 53.45 | 53.82 | 53.11 | 53.74 | +0.54% | 26,770 | 143,328,866 |
| 2025-01-23 | 53.4 | 53.75 | 53.08 | 53.45 | +0.74% | 30,662 | 163,850,132 |
| 2025-01-22 | 54.9 | 55.24 | 52 | 53.06 | -3.63% | 72,103 | 387,158,382 |
| 2025-01-21 | 54.38 | 55.25 | 53.86 | 55.06 | +2.38% | 53,833 | 293,707,944 |
| 2025-01-20 | 54.71 | 55.29 | 53.76 | 53.78 | -0.88% | 42,258 | 229,500,154 |
| 2025-01-17 | 53.4 | 54.9 | 53.06 | 54.26 | +1.61% | 43,628 | 236,847,483 |
| 2025-01-16 | 54.19 | 54.8 | 53.24 | 53.4 | -1.48% | 41,278 | 221,828,219 |
| 2025-01-15 | 53.84 | 54.58 | 53.47 | 54.2 | -0.22% | 35,122 | 189,839,746 |
| 2025-01-14 | 53.31 | 54.36 | 53 | 54.32 | +1.91% | 48,370 | 260,721,094 |
| 2025-01-13 | 54.22 | 54.59 | 52.98 | 53.3 | -2.56% | 56,467 | 302,007,249 |
| 2025-01-10 | 56.11 | 57.3 | 54.7 | 54.7 | -3.03% | 49,958 | 276,868,327 |
| 2025-01-09 | 55.65 | 57.05 | 55.57 | 56.41 | +0.64% | 35,378 | 199,174,376 |
| 2025-01-08 | 55.35 | 56.68 | 54.99 | 56.05 | +0.72% | 47,931 | 267,222,635 |
| 2025-01-07 | 56.5 | 56.99 | 55.12 | 55.65 | +0.16% | 31,387 | 175,094,287 |
| 2025-01-06 | 56.38 | 56.4 | 55.01 | 55.56 | -0.96% | 31,487 | 174,993,192 |
| 2025-01-03 | 55.88 | 56.68 | 55.11 | 56.1 | +0.54% | 41,560 | 232,399,624 |
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：