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)
N/A
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 |
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：