股票概览
57.02
-1.93%
-1.12
57.24
开盘价
58.86
最高价
55.57
最低价
31,258
成交量
数据更新至: 2025-03-25
技术指标
55.65
MA5 (5日均线)
54.17
MA10 (10日均线)
52.91
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 | 57.24 | 58.86 | 55.57 | 57.02 | -1.93% | 31,258 | 177,934,113 |
| 2025-03-24 | 55.13 | 59.16 | 54.68 | 58.14 | +6.37% | 59,125 | 340,540,124 |
| 2025-03-21 | 56.77 | 56.83 | 54.1 | 54.66 | -3.53% | 38,242 | 210,170,869 |
| 2025-03-20 | 51.95 | 58.28 | 51.25 | 56.66 | +9.49% | 70,737 | 392,952,494 |
| 2025-03-19 | 52.85 | 52.85 | 51.1 | 51.75 | -1.54% | 14,574 | 75,492,671 |
| 2025-03-18 | 52.4 | 53.3 | 52.26 | 52.56 | +0.29% | 14,969 | 78,895,653 |
| 2025-03-17 | 52.16 | 52.84 | 51.81 | 52.41 | +0.61% | 17,840 | 93,111,104 |
| 2025-03-14 | 52.15 | 52.32 | 51.06 | 52.09 | -0.04% | 19,234 | 99,757,189 |
| 2025-03-13 | 54.2 | 54.2 | 51.68 | 52.11 | -4.03% | 19,676 | 103,444,989 |
| 2025-03-12 | 53.56 | 55.2 | 52.85 | 54.3 | +2.38% | 33,425 | 180,457,259 |
| 2025-03-11 | 52.06 | 53.19 | 51.75 | 53.04 | +0.26% | 18,595 | 97,594,176 |
| 2025-03-10 | 51.4 | 53.16 | 51 | 52.9 | +3.46% | 23,487 | 123,155,986 |
| 2025-03-07 | 52.4 | 52.4 | 50.64 | 51.13 | -2.05% | 18,103 | 93,174,128 |
| 2025-03-06 | 51.15 | 52.9 | 51.03 | 52.2 | +2.51% | 20,121 | 105,004,992 |
| 2025-03-05 | 50.77 | 51.39 | 50.2 | 50.92 | +0.43% | 10,188 | 51,717,767 |
| 2025-03-04 | 49.01 | 50.85 | 49.01 | 50.7 | +1.97% | 10,189 | 51,386,318 |
| 2025-03-03 | 49.16 | 50.66 | 48.96 | 49.72 | +1.14% | 20,085 | 100,396,479 |
| 2025-02-28 | 52.8 | 53.27 | 48.95 | 49.16 | -7.16% | 32,168 | 162,450,659 |
| 2025-02-27 | 54.46 | 54.48 | 52.06 | 52.95 | -1.38% | 26,094 | 138,422,575 |
| 2025-02-26 | 52.81 | 53.78 | 52.16 | 53.69 | +1.84% | 25,697 | 136,521,629 |
| 2025-02-25 | 52.51 | 53.36 | 52.16 | 52.72 | -0.6% | 21,255 | 112,350,152 |
| 2025-02-24 | 54.5 | 54.5 | 52.38 | 53.04 | -2.86% | 28,801 | 152,180,921 |
| 2025-02-21 | 53.56 | 55.14 | 52.56 | 54.6 | +2.4% | 30,308 | 163,496,721 |
| 2025-02-20 | 51.02 | 53.82 | 50.61 | 53.32 | +4.82% | 35,598 | 186,769,053 |
| 2025-02-19 | 50 | 51.24 | 49.83 | 50.87 | +1.5% | 16,575 | 84,133,000 |
| 2025-02-18 | 51.99 | 52.41 | 49.66 | 50.12 | -2.03% | 30,888 | 158,123,768 |
| 2025-02-17 | 49.55 | 52.19 | 49.51 | 51.16 | +3.37% | 34,481 | 176,653,389 |
| 2025-02-14 | 49.67 | 50.27 | 49.03 | 49.49 | -1.24% | 20,446 | 101,406,155 |
| 2025-02-13 | 50 | 51.06 | 49.09 | 50.11 | +0.32% | 34,137 | 171,298,399 |
| 2025-02-12 | 49.3 | 50.33 | 49.06 | 49.95 | +1.24% | 24,156 | 120,145,100 |
| 2025-02-11 | 49.58 | 49.58 | 48.8 | 49.34 | -0.44% | 15,315 | 75,398,568 |
| 2025-02-10 | 50.64 | 50.64 | 48.9 | 49.56 | -1.1% | 30,754 | 151,743,596 |
| 2025-02-07 | 49.37 | 50.69 | 49.02 | 50.11 | +1.25% | 29,655 | 147,996,248 |
| 2025-02-06 | 48.29 | 49.49 | 48.11 | 49.49 | +2.48% | 29,832 | 146,383,836 |
| 2025-02-05 | 48.53 | 49.03 | 48.12 | 48.29 | +0.35% | 10,925 | 52,975,098 |
| 2025-01-27 | 49.77 | 49.77 | 48.12 | 48.12 | -3.26% | 12,668 | 61,646,389 |
| 2025-01-24 | 48.76 | 49.75 | 48 | 49.74 | +2.73% | 11,439 | 56,342,291 |
| 2025-01-23 | 49.17 | 50.23 | 48.34 | 48.42 | -0.96% | 14,203 | 70,309,448 |
| 2025-01-22 | 49.36 | 49.59 | 48.31 | 48.89 | -1.09% | 10,758 | 52,585,246 |
| 2025-01-21 | 48.75 | 49.63 | 48.1 | 49.43 | +2.13% | 14,782 | 72,431,329 |
| 2025-01-20 | 49.4 | 49.7 | 48.01 | 48.4 | -1.2% | 14,851 | 72,276,567 |
| 2025-01-17 | 48.8 | 49.47 | 48.04 | 48.99 | +1.37% | 14,305 | 70,077,989 |
| 2025-01-16 | 48.85 | 49.65 | 47.47 | 48.33 | -0.45% | 14,623 | 70,836,091 |
| 2025-01-15 | 49.2 | 49.31 | 48.15 | 48.55 | -0.84% | 11,140 | 54,085,508 |
| 2025-01-14 | 45.81 | 48.97 | 45.68 | 48.96 | +6.9% | 17,353 | 83,167,980 |
| 2025-01-13 | 45.99 | 46.7 | 44.52 | 45.8 | -0.02% | 8,609 | 39,279,466 |
| 2025-01-10 | 47.6 | 48.5 | 45.78 | 45.81 | -3.35% | 15,288 | 72,296,610 |
| 2025-01-09 | 47.6 | 48.64 | 46.9 | 47.4 | -0.9% | 14,474 | 69,023,597 |
| 2025-01-08 | 45 | 48.63 | 44.46 | 47.83 | +5.96% | 28,004 | 130,623,349 |
| 2025-01-07 | 44.05 | 45.19 | 43.91 | 45.14 | +3.06% | 10,597 | 47,291,302 |
| 2025-01-06 | 44.78 | 45.16 | 43.2 | 43.8 | -1.84% | 13,985 | 61,582,013 |
| 2025-01-03 | 46.9 | 47.31 | 44.18 | 44.62 | -4.64% | 14,636 | 66,943,769 |
| 2025-01-02 | 47.5 | 48.68 | 46.22 | 46.79 | -1.49% | 13,901 | 66,120,568 |
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：