股票概览
56.13
+9.99%
+5.1
51
开盘价
56.13
最高价
50
最低价
113,809
成交量
数据更新至: 2025-03-25
技术指标
53.56
MA5 (5日均线)
53.84
MA10 (10日均线)
48.24
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 | 51 | 56.13 | 50 | 56.13 | +9.99% | 113,809 | 622,824,973 |
| 2025-03-24 | 53.49 | 53.74 | 49.82 | 51.03 | -5.45% | 132,393 | 676,615,553 |
| 2025-03-21 | 53.6 | 54.8 | 52.37 | 53.97 | -0.04% | 98,799 | 527,509,923 |
| 2025-03-20 | 52.6 | 55.46 | 52.16 | 53.99 | +2.53% | 129,052 | 699,813,779 |
| 2025-03-19 | 52.54 | 53.16 | 51.09 | 52.66 | -0.79% | 117,146 | 611,774,464 |
| 2025-03-18 | 54.82 | 55.39 | 51.59 | 53.08 | -1.61% | 185,617 | 983,929,206 |
| 2025-03-17 | 53.47 | 58.45 | 52.97 | 53.95 | +0.39% | 182,187 | 1,001,481,328 |
| 2025-03-14 | 54.98 | 55.39 | 52.25 | 53.74 | -3.35% | 131,497 | 701,564,498 |
| 2025-03-13 | 54.87 | 58.9 | 51.5 | 55.6 | +2.55% | 244,444 | 1,329,534,998 |
| 2025-03-12 | 50.65 | 54.22 | 50 | 54.22 | +10% | 223,117 | 1,162,972,953 |
| 2025-03-11 | 44.37 | 49.29 | 44 | 49.29 | +10% | 196,109 | 945,096,314 |
| 2025-03-10 | 43.66 | 46.8 | 43.42 | 44.81 | +3.23% | 97,143 | 443,509,547 |
| 2025-03-07 | 42.07 | 44.16 | 42.07 | 43.41 | +2.62% | 78,670 | 341,426,769 |
| 2025-03-06 | 42.03 | 43.19 | 41.6 | 42.3 | +0.17% | 78,320 | 332,187,143 |
| 2025-03-05 | 42.38 | 43.5 | 42.08 | 42.23 | -0.98% | 47,855 | 203,800,645 |
| 2025-03-04 | 40.1 | 43.25 | 39.94 | 42.65 | +6.09% | 97,386 | 412,410,594 |
| 2025-03-03 | 39.5 | 41 | 39.5 | 40.2 | +1.72% | 55,061 | 223,149,679 |
| 2025-02-28 | 41 | 41.37 | 39.38 | 39.52 | -3.84% | 56,859 | 229,869,661 |
| 2025-02-27 | 40.49 | 41.2 | 40.03 | 41.1 | +0.69% | 80,678 | 328,428,399 |
| 2025-02-26 | 37.59 | 41.15 | 37.5 | 40.82 | +8.56% | 123,859 | 498,033,339 |
| 2025-02-25 | 37.2 | 37.97 | 36.81 | 37.6 | -0.13% | 30,394 | 114,156,340 |
| 2025-02-24 | 37.4 | 38.04 | 37.38 | 37.65 | -1.18% | 33,045 | 124,583,928 |
| 2025-02-21 | 37.52 | 38.15 | 37.01 | 38.1 | +0.93% | 48,437 | 182,280,789 |
| 2025-02-20 | 36.03 | 38.5 | 35.87 | 37.75 | +5.65% | 93,820 | 351,134,202 |
| 2025-02-19 | 34.41 | 35.8 | 34.37 | 35.73 | +3.81% | 32,345 | 113,850,944 |
| 2025-02-18 | 35.9 | 36.26 | 34.19 | 34.42 | -4.36% | 42,116 | 148,130,633 |
| 2025-02-17 | 36.21 | 36.47 | 35.79 | 35.99 | -0.5% | 21,628 | 77,866,199 |
| 2025-02-14 | 36.01 | 36.3 | 35.7 | 36.17 | +0.28% | 19,881 | 71,558,060 |
| 2025-02-13 | 36.9 | 36.95 | 36.02 | 36.07 | -2.59% | 27,470 | 100,057,970 |
| 2025-02-12 | 36.42 | 37.03 | 36.38 | 37.03 | +1.15% | 23,292 | 85,393,738 |
| 2025-02-11 | 37.2 | 37.2 | 36.45 | 36.61 | -1.59% | 22,849 | 83,727,945 |
| 2025-02-10 | 36.64 | 37.7 | 36.2 | 37.2 | +1.69% | 33,751 | 125,123,795 |
| 2025-02-07 | 36.61 | 37.07 | 36.05 | 36.58 | +0.22% | 28,440 | 104,080,231 |
| 2025-02-06 | 35.07 | 36.56 | 34.9 | 36.5 | +3.72% | 31,966 | 115,404,479 |
| 2025-02-05 | 35.16 | 35.6 | 34.97 | 35.19 | +0.6% | 19,934 | 70,404,971 |
| 2025-01-27 | 36.01 | 36.22 | 34.98 | 34.98 | -2.59% | 16,107 | 57,100,842 |
| 2025-01-24 | 35.41 | 35.91 | 35.18 | 35.91 | +1.27% | 18,343 | 65,397,651 |
| 2025-01-23 | 35.93 | 36.44 | 35.4 | 35.46 | -0.73% | 21,889 | 78,678,385 |
| 2025-01-22 | 36.2 | 36.43 | 35.46 | 35.72 | -2.19% | 18,329 | 65,675,962 |
| 2025-01-21 | 36.86 | 37.1 | 35.93 | 36.52 | -0.68% | 27,074 | 98,394,534 |
| 2025-01-20 | 35 | 37.13 | 34.93 | 36.77 | +3.55% | 54,313 | 196,639,957 |
| 2025-01-17 | 34.27 | 35.76 | 34.18 | 35.51 | +3.08% | 36,565 | 128,767,717 |
| 2025-01-16 | 34.76 | 35.58 | 34.15 | 34.45 | -0.46% | 26,456 | 92,115,818 |
| 2025-01-15 | 34.4 | 34.69 | 33.85 | 34.61 | +0.58% | 32,548 | 111,473,298 |
| 2025-01-14 | 33.78 | 34.5 | 33.02 | 34.41 | +3.89% | 31,946 | 108,619,467 |
| 2025-01-13 | 32.65 | 33.39 | 32.15 | 33.12 | +1.01% | 21,263 | 69,858,124 |
| 2025-01-10 | 33.57 | 34.39 | 32.79 | 32.79 | -2.7% | 26,544 | 89,120,626 |
| 2025-01-09 | 33.34 | 34.07 | 33.05 | 33.7 | +0.42% | 29,072 | 98,287,475 |
| 2025-01-08 | 33.84 | 33.97 | 32.44 | 33.56 | -1.09% | 34,823 | 115,572,967 |
| 2025-01-07 | 33.5 | 33.95 | 33.35 | 33.93 | +1.28% | 28,782 | 96,854,244 |
| 2025-01-06 | 34 | 34.42 | 33.19 | 33.5 | -1.41% | 31,083 | 104,846,875 |
| 2025-01-03 | 34.7 | 35.08 | 33.95 | 33.98 | -1.88% | 33,948 | 117,185,158 |
| 2025-01-02 | 36.08 | 36.1 | 34.15 | 34.63 | -4.42% | 46,772 | 164,617,311 |
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：