股票概览
53.48
+0.91%
+0.48
52.95
开盘价
54.05
最高价
52.36
最低价
23,340
成交量
数据更新至: 2025-03-25
技术指标
54.87
MA5 (5日均线)
57.04
MA10 (10日均线)
57.92
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 | 52.95 | 54.05 | 52.36 | 53.48 | +0.91% | 23,340 | 124,277,997 |
| 2025-03-24 | 54 | 54.96 | 51.62 | 53 | -1.12% | 42,209 | 224,874,516 |
| 2025-03-21 | 57.2 | 57.8 | 53.52 | 53.6 | -7.09% | 72,789 | 400,542,628 |
| 2025-03-20 | 56.56 | 59.19 | 56.21 | 57.69 | +2% | 46,928 | 271,701,314 |
| 2025-03-19 | 59.06 | 59.5 | 56 | 56.56 | -4.75% | 58,556 | 335,156,500 |
| 2025-03-18 | 60.5 | 61.99 | 58.63 | 59.38 | -1.98% | 47,886 | 285,206,721 |
| 2025-03-17 | 58.55 | 61.49 | 57.09 | 60.58 | +3.47% | 67,790 | 403,200,153 |
| 2025-03-14 | 55.65 | 58.9 | 55.12 | 58.55 | +4.57% | 67,767 | 389,298,880 |
| 2025-03-13 | 61.74 | 61.74 | 55.4 | 55.99 | -9.11% | 93,014 | 533,993,616 |
| 2025-03-12 | 62.88 | 64.03 | 61.23 | 61.6 | -1.9% | 77,125 | 483,956,771 |
| 2025-03-11 | 64.7 | 68.15 | 59.3 | 62.79 | -3.25% | 123,051 | 768,239,999 |
| 2025-03-10 | 66.1 | 67.93 | 62.5 | 64.9 | +3.97% | 105,747 | 691,643,317 |
| 2025-03-07 | 61.61 | 64.98 | 61.04 | 62.42 | -1.53% | 71,396 | 447,569,938 |
| 2025-03-06 | 56.76 | 65.8 | 54.83 | 63.39 | +15.61% | 153,948 | 950,085,593 |
| 2025-03-05 | 53 | 55.65 | 52.83 | 54.83 | +2.43% | 54,479 | 295,908,380 |
| 2025-03-04 | 49 | 54.15 | 48.97 | 53.53 | +0.64% | 92,756 | 487,208,410 |
| 2025-03-03 | 53.63 | 55.5 | 51 | 53.19 | -0.02% | 74,049 | 397,109,449 |
| 2025-02-28 | 56.88 | 56.9 | 50.8 | 53.2 | -10.66% | 149,443 | 799,788,671 |
| 2025-02-27 | 59.85 | 65.8 | 57.8 | 59.55 | -0.93% | 150,349 | 926,532,062 |
| 2025-02-26 | 58.88 | 62.73 | 57.2 | 60.11 | +6.41% | 157,318 | 938,333,679 |
| 2025-02-25 | 53.33 | 58.98 | 52.5 | 56.49 | +2.71% | 127,406 | 706,659,439 |
| 2025-02-24 | 58.05 | 58.05 | 54.5 | 55 | -5.19% | 118,689 | 663,529,950 |
| 2025-02-21 | 51 | 58.59 | 50.77 | 58.01 | +13.57% | 182,806 | 1,012,639,368 |
| 2025-02-20 | 51.65 | 53.81 | 51.08 | 51.08 | -1.37% | 122,328 | 641,659,014 |
| 2025-02-19 | 47 | 53.6 | 46.5 | 51.79 | +11.91% | 140,033 | 700,984,852 |
| 2025-02-18 | 44.2 | 48.06 | 43.91 | 46.28 | +4.02% | 80,593 | 372,831,639 |
| 2025-02-17 | 44 | 44.8 | 43.71 | 44.49 | +1% | 34,764 | 153,667,159 |
| 2025-02-14 | 43.6 | 45.08 | 43.57 | 44.05 | +0.46% | 42,881 | 189,475,751 |
| 2025-02-13 | 46.5 | 46.65 | 43.5 | 43.85 | -8.28% | 83,930 | 374,612,745 |
| 2025-02-12 | 48.4 | 48.4 | 46.8 | 47.81 | -2.33% | 53,934 | 256,253,601 |
| 2025-02-11 | 48.33 | 48.95 | 47.36 | 48.95 | +1.51% | 48,027 | 231,962,343 |
| 2025-02-10 | 46.45 | 48.55 | 45.18 | 48.22 | +3.68% | 57,813 | 270,322,648 |
| 2025-02-07 | 46.57 | 48.14 | 45.68 | 46.51 | -1.63% | 71,918 | 338,876,141 |
| 2025-02-06 | 43.55 | 47.3 | 43.07 | 47.28 | +8.59% | 66,819 | 306,688,045 |
| 2025-02-05 | 41.5 | 44.44 | 40.98 | 43.54 | +8.04% | 54,553 | 233,333,491 |
| 2025-01-27 | 43.36 | 43.76 | 40.3 | 40.3 | -7.06% | 33,370 | 138,438,288 |
| 2025-01-24 | 43.09 | 44.1 | 42.56 | 43.36 | +0.23% | 37,495 | 162,434,642 |
| 2025-01-23 | 42.52 | 44.24 | 42 | 43.26 | +2.17% | 48,654 | 211,387,976 |
| 2025-01-22 | 42 | 42.75 | 41.49 | 42.34 | -0.26% | 30,329 | 127,341,691 |
| 2025-01-21 | 40.3 | 42.52 | 39.69 | 42.45 | +5.89% | 53,300 | 220,474,794 |
| 2025-01-20 | 41.39 | 41.39 | 39.69 | 40.09 | -1.64% | 30,260 | 121,690,361 |
| 2025-01-17 | 40.22 | 41.58 | 40 | 40.76 | +0.64% | 26,764 | 109,436,446 |
| 2025-01-16 | 41.58 | 42.1 | 40 | 40.5 | -1.15% | 25,485 | 104,217,000 |
| 2025-01-15 | 42 | 42.1 | 40.72 | 40.97 | -2.41% | 26,056 | 107,167,369 |
| 2025-01-14 | 39.5 | 42.1 | 39.48 | 41.98 | +5.66% | 41,300 | 168,832,930 |
| 2025-01-13 | 39.15 | 40.35 | 38.86 | 39.73 | -0.48% | 29,152 | 115,294,221 |
| 2025-01-10 | 39.67 | 42.07 | 39.21 | 39.92 | +0.2% | 50,321 | 206,431,728 |
| 2025-01-09 | 39.98 | 40.69 | 39.47 | 39.84 | -1.02% | 24,209 | 96,866,684 |
| 2025-01-08 | 40.88 | 41.88 | 38.81 | 40.25 | -3.94% | 49,410 | 197,482,444 |
| 2025-01-07 | 39.28 | 43.28 | 38.77 | 41.9 | +6.67% | 40,513 | 165,234,294 |
| 2025-01-06 | 40 | 40.63 | 38.79 | 39.28 | -2.17% | 30,792 | 121,804,857 |
| 2025-01-03 | 41.63 | 42.21 | 40.09 | 40.15 | -3.67% | 27,443 | 113,263,894 |
| 2025-01-02 | 42.95 | 43.6 | 41.03 | 41.68 | -3.74% | 26,980 | 113,910,468 |
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：