股票概览
54.39
+0.61%
+0.33
53.92
开盘价
54.59
最高价
53.47
最低价
18,479
成交量
数据更新至: 2025-03-25
技术指标
57.83
MA5 (5日均线)
60.71
MA10 (10日均线)
63.63
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 | 53.92 | 54.59 | 53.47 | 54.39 | +0.61% | 18,479 | 99,837,315 |
| 2025-03-24 | 55 | 56.34 | 52.66 | 54.06 | -7.21% | 61,795 | 335,712,344 |
| 2025-03-21 | 60.63 | 60.63 | 58.2 | 58.26 | -4.87% | 30,432 | 180,527,296 |
| 2025-03-20 | 61.22 | 63 | 60.7 | 61.24 | +0.03% | 25,750 | 159,417,624 |
| 2025-03-19 | 62.85 | 62.89 | 60.8 | 61.22 | -2.92% | 27,818 | 171,287,244 |
| 2025-03-18 | 63.01 | 64.2 | 62.59 | 63.06 | +0.33% | 22,111 | 140,042,894 |
| 2025-03-17 | 64 | 64 | 62 | 62.85 | -0.88% | 25,614 | 161,638,539 |
| 2025-03-14 | 61.72 | 63.97 | 61.08 | 63.41 | +1.78% | 31,189 | 196,435,032 |
| 2025-03-13 | 66.27 | 66.4 | 61.36 | 62.3 | -5.98% | 54,176 | 341,896,177 |
| 2025-03-12 | 66.92 | 67.9 | 65.45 | 66.26 | +0.39% | 40,744 | 272,130,149 |
| 2025-03-11 | 65.3 | 68.15 | 64.51 | 66 | -1.6% | 42,662 | 281,420,782 |
| 2025-03-10 | 66.56 | 67.38 | 65 | 67.07 | +0.43% | 37,565 | 248,760,865 |
| 2025-03-07 | 69.5 | 71.88 | 65.81 | 66.78 | -3.72% | 65,536 | 449,399,670 |
| 2025-03-06 | 67.98 | 70.56 | 67.39 | 69.36 | +3.82% | 69,836 | 483,795,286 |
| 2025-03-05 | 66.7 | 67.68 | 65.12 | 66.81 | -0.1% | 49,781 | 330,139,992 |
| 2025-03-04 | 63.51 | 67.47 | 62 | 66.88 | +5.29% | 54,977 | 362,842,027 |
| 2025-03-03 | 63.3 | 65.64 | 60.45 | 63.52 | +0.51% | 49,727 | 316,326,840 |
| 2025-02-28 | 67.34 | 71 | 62.18 | 63.2 | -7.99% | 73,393 | 495,814,926 |
| 2025-02-27 | 67 | 71.7 | 66.7 | 68.69 | +2.16% | 88,068 | 610,459,648 |
| 2025-02-26 | 67 | 68 | 65.21 | 67.24 | +2.19% | 59,415 | 395,887,054 |
| 2025-02-25 | 64.54 | 67.4 | 64.01 | 65.8 | -0.72% | 52,005 | 343,285,413 |
| 2025-02-24 | 68.5 | 68.5 | 65.3 | 66.28 | -3.82% | 69,311 | 459,727,530 |
| 2025-02-21 | 68.5 | 69.51 | 65.12 | 68.91 | +3.1% | 97,182 | 658,313,480 |
| 2025-02-20 | 66.42 | 68.87 | 66 | 66.84 | -0.37% | 64,814 | 435,558,767 |
| 2025-02-19 | 65.56 | 67.59 | 64.33 | 67.09 | +2.93% | 74,271 | 491,312,577 |
| 2025-02-18 | 68.2 | 68.58 | 64.74 | 65.18 | -5.39% | 81,555 | 541,756,119 |
| 2025-02-17 | 71.44 | 71.5 | 68.08 | 68.89 | -4.53% | 122,360 | 848,980,234 |
| 2025-02-14 | 68.88 | 77.04 | 67.2 | 72.16 | +6.04% | 172,470 | 1,239,368,340 |
| 2025-02-13 | 69.5 | 71.15 | 66.1 | 68.05 | -5.63% | 134,669 | 919,914,122 |
| 2025-02-12 | 73.5 | 74.25 | 69.62 | 72.11 | +1.49% | 130,871 | 942,765,094 |
| 2025-02-11 | 75.03 | 79.2 | 70.81 | 71.05 | -11.89% | 215,641 | 1,619,397,192 |
| 2025-02-10 | 69.56 | 80.64 | 69.45 | 80.64 | +20% | 214,970 | 1,637,145,867 |
| 2025-02-07 | 63.2 | 73.88 | 59.7 | 67.2 | +7.45% | 238,214 | 1,540,375,311 |
| 2025-02-06 | 54.7 | 62.54 | 54.04 | 62.54 | +19.99% | 189,085 | 1,110,552,912 |
| 2025-02-05 | 52.12 | 52.12 | 50.88 | 52.12 | +20.01% | 59,358 | 309,063,485 |
| 2025-01-27 | 43.56 | 45.09 | 42.61 | 43.43 | +1.12% | 29,620 | 129,861,031 |
| 2025-01-24 | 41.14 | 43.06 | 41.14 | 42.95 | +3.97% | 20,800 | 88,200,053 |
| 2025-01-23 | 42.14 | 42.91 | 41.31 | 41.31 | -1.08% | 14,472 | 61,188,299 |
| 2025-01-22 | 42.02 | 42.26 | 41.23 | 41.76 | -0.9% | 10,331 | 43,092,132 |
| 2025-01-21 | 42.47 | 42.75 | 41.14 | 42.14 | +0.05% | 12,914 | 54,109,795 |
| 2025-01-20 | 41.82 | 42.26 | 41.14 | 42.12 | +1.23% | 11,332 | 47,438,129 |
| 2025-01-17 | 41.7 | 42.48 | 41.5 | 41.61 | -1.23% | 12,477 | 52,265,984 |
| 2025-01-16 | 42.09 | 43.08 | 41.77 | 42.13 | +0.33% | 14,369 | 60,919,158 |
| 2025-01-15 | 42.63 | 42.67 | 41.79 | 41.99 | -1.59% | 16,789 | 70,682,544 |
| 2025-01-14 | 42.3 | 43.3 | 41.65 | 42.67 | +1.62% | 26,571 | 113,163,681 |
| 2025-01-13 | 39.68 | 42.44 | 38.89 | 41.99 | +5.72% | 24,324 | 99,696,467 |
| 2025-01-10 | 39.75 | 40.95 | 39.52 | 39.72 | -0.15% | 19,276 | 77,450,936 |
| 2025-01-09 | 38.84 | 40.24 | 38.58 | 39.78 | +1.22% | 17,719 | 70,592,932 |
| 2025-01-08 | 39.5 | 39.95 | 37.9 | 39.3 | -0.83% | 17,452 | 68,251,810 |
| 2025-01-07 | 38.66 | 39.86 | 37.88 | 39.63 | +2.72% | 21,079 | 81,704,434 |
| 2025-01-06 | 38.82 | 39.31 | 37.61 | 38.58 | -0.39% | 26,944 | 103,174,746 |
| 2025-01-03 | 39.37 | 39.81 | 38.61 | 38.73 | -1.22% | 25,254 | 98,937,795 |
| 2025-01-02 | 40.75 | 40.79 | 38.8 | 39.21 | -3.9% | 25,707 | 102,385,965 |
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：