股票概览
51.8
+0.27%
+0.14
52.01
开盘价
52.87
最高价
50.8
最低价
20,288
成交量
数据更新至: 2025-03-25
技术指标
54.00
MA5 (5日均线)
57.64
MA10 (10日均线)
61.99
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 | 52.01 | 52.87 | 50.8 | 51.8 | +0.27% | 20,288 | 105,151,113 |
| 2025-03-24 | 53.89 | 54.18 | 49.99 | 51.66 | -3.57% | 53,731 | 276,274,769 |
| 2025-03-21 | 55.61 | 55.72 | 53.5 | 53.57 | -4.98% | 33,586 | 183,068,578 |
| 2025-03-20 | 56.03 | 57.86 | 55.03 | 56.38 | -0.37% | 33,159 | 188,387,696 |
| 2025-03-19 | 58.56 | 58.8 | 56.02 | 56.59 | -4.3% | 46,389 | 265,022,780 |
| 2025-03-18 | 58.98 | 60.42 | 58.37 | 59.13 | +1.32% | 31,046 | 184,118,175 |
| 2025-03-17 | 61.65 | 61.77 | 57.33 | 58.36 | -5.61% | 62,067 | 363,622,888 |
| 2025-03-14 | 60.8 | 63.38 | 60.45 | 61.83 | +0.26% | 55,078 | 341,596,400 |
| 2025-03-13 | 64.9 | 65.42 | 60.11 | 61.67 | -5.73% | 52,223 | 324,205,671 |
| 2025-03-12 | 68.66 | 69.28 | 65.3 | 65.42 | -3.25% | 40,478 | 270,250,633 |
| 2025-03-11 | 65.13 | 68.28 | 64.65 | 67.62 | +0.79% | 44,757 | 296,867,633 |
| 2025-03-10 | 68 | 68.98 | 65.68 | 67.09 | -3.69% | 52,560 | 351,184,813 |
| 2025-03-07 | 73.71 | 75.52 | 68.64 | 69.66 | -4.98% | 88,317 | 633,137,683 |
| 2025-03-06 | 66.1 | 74.5 | 66.1 | 73.31 | +15.45% | 108,127 | 765,528,695 |
| 2025-03-05 | 64 | 65.56 | 62.2 | 63.5 | -1.7% | 36,230 | 229,797,274 |
| 2025-03-04 | 60.39 | 66.66 | 59.52 | 64.6 | +5.9% | 59,811 | 383,228,417 |
| 2025-03-03 | 61.2 | 63.1 | 59.19 | 61 | +0.68% | 51,471 | 315,254,802 |
| 2025-02-28 | 65.63 | 66.66 | 60.18 | 60.59 | -7.82% | 47,900 | 301,089,310 |
| 2025-02-27 | 69.28 | 70.38 | 63.6 | 65.73 | -6.5% | 62,482 | 417,430,907 |
| 2025-02-26 | 71.5 | 76.5 | 68.56 | 70.3 | -1.79% | 69,736 | 499,171,929 |
| 2025-02-25 | 66.5 | 72.35 | 66.03 | 71.58 | +2.99% | 84,085 | 579,435,974 |
| 2025-02-24 | 71.13 | 71.57 | 66.87 | 69.5 | -1.74% | 73,480 | 506,899,116 |
| 2025-02-21 | 68 | 73.37 | 63.36 | 70.73 | +3.42% | 110,289 | 749,607,380 |
| 2025-02-20 | 66.99 | 70.5 | 66.4 | 68.39 | +2.56% | 69,521 | 475,074,146 |
| 2025-02-19 | 65.66 | 69.88 | 65.51 | 66.68 | +1.68% | 80,623 | 541,101,088 |
| 2025-02-18 | 68.28 | 72 | 64.56 | 65.58 | -4.82% | 111,849 | 756,592,985 |
| 2025-02-17 | 72.86 | 78.9 | 68.2 | 68.9 | +4.39% | 178,381 | 1,307,205,799 |
| 2025-02-14 | 59.35 | 68.89 | 59.01 | 66 | +14.96% | 172,757 | 1,110,995,439 |
| 2025-02-13 | 56.5 | 59.1 | 55.05 | 57.41 | +3.59% | 106,047 | 608,415,554 |
| 2025-02-12 | 53.22 | 56.3 | 52.1 | 55.42 | +0.33% | 67,740 | 371,367,465 |
| 2025-02-11 | 54.9 | 57.5 | 53.2 | 55.24 | -1.36% | 81,104 | 445,607,263 |
| 2025-02-10 | 52.66 | 57 | 52.51 | 56 | +10% | 90,438 | 498,365,696 |
| 2025-02-07 | 53 | 54.32 | 49.08 | 50.91 | -4.54% | 85,177 | 443,320,103 |
| 2025-02-06 | 49 | 53.5 | 48.59 | 53.33 | +6.81% | 83,815 | 433,303,216 |
| 2025-02-05 | 52.71 | 55 | 49 | 49.93 | +7.15% | 117,355 | 602,298,372 |
| 2025-01-27 | 50 | 50 | 46.24 | 46.6 | -3.12% | 58,697 | 278,293,945 |
| 2025-01-24 | 40.7 | 48.78 | 40.7 | 48.1 | +17.32% | 97,184 | 444,978,712 |
| 2025-01-23 | 40.21 | 43.12 | 40.07 | 41 | +3.22% | 47,415 | 198,910,640 |
| 2025-01-22 | 40.57 | 40.57 | 39.32 | 39.72 | -2.43% | 21,153 | 84,229,177 |
| 2025-01-21 | 41.46 | 41.54 | 39.4 | 40.71 | -0.95% | 32,841 | 132,266,224 |
| 2025-01-20 | 41.54 | 42.08 | 40.7 | 41.1 | 0% | 23,034 | 95,236,208 |
| 2025-01-17 | 41.31 | 41.68 | 40.38 | 41.1 | -0.87% | 24,382 | 100,097,366 |
| 2025-01-16 | 41.52 | 43.1 | 40.8 | 41.46 | +0.19% | 32,250 | 134,913,715 |
| 2025-01-15 | 40.99 | 43.12 | 40.88 | 41.38 | +0.58% | 44,117 | 184,738,933 |
| 2025-01-14 | 38.99 | 41.17 | 38.67 | 41.14 | +6.66% | 39,618 | 159,071,232 |
| 2025-01-13 | 38.01 | 38.95 | 36.71 | 38.57 | +1% | 25,921 | 98,478,335 |
| 2025-01-10 | 39.1 | 40.95 | 38.15 | 38.19 | -2.55% | 38,683 | 152,809,149 |
| 2025-01-09 | 39.13 | 40.54 | 38.8 | 39.19 | -4.16% | 45,678 | 180,664,341 |
| 2025-01-08 | 40.21 | 41.3 | 38.7 | 40.89 | +0.59% | 38,828 | 156,749,809 |
| 2025-01-07 | 39 | 40.85 | 39 | 40.65 | +3.75% | 33,772 | 134,764,027 |
| 2025-01-06 | 40.5 | 40.58 | 38.73 | 39.18 | -2.29% | 32,698 | 129,324,527 |
| 2025-01-03 | 43.67 | 43.88 | 39.88 | 40.1 | -8.28% | 46,214 | 191,839,708 |
| 2025-01-02 | 45.5 | 46 | 42.9 | 43.72 | -5.22% | 40,742 | 181,202,112 |
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：