股票概览
54.64
+0.37%
+0.2
54.9
开盘价
56.2
最高价
53.2
最低价
43,163
成交量
数据更新至: 2025-03-25
技术指标
59.59
MA5 (5日均线)
62.75
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 | 54.9 | 56.2 | 53.2 | 54.64 | +0.37% | 43,163 | 235,766,312 |
| 2025-03-24 | 59.47 | 59.87 | 53.15 | 54.44 | -9.45% | 88,927 | 498,398,600 |
| 2025-03-21 | 63.16 | 64.46 | 59.9 | 60.12 | -6.73% | 55,160 | 338,652,296 |
| 2025-03-20 | 64.8 | 65.47 | 63.5 | 64.46 | +0.28% | 33,240 | 214,356,032 |
| 2025-03-19 | 67 | 67 | 63.77 | 64.28 | -5.32% | 54,041 | 352,198,147 |
| 2025-03-18 | 68.31 | 70.32 | 67.2 | 67.89 | -1.08% | 66,839 | 457,484,938 |
| 2025-03-17 | 64.03 | 69.48 | 63.19 | 68.63 | +6.75% | 74,106 | 495,634,315 |
| 2025-03-14 | 62 | 65.49 | 61.2 | 64.29 | +3.71% | 67,089 | 427,328,894 |
| 2025-03-13 | 65.89 | 66.26 | 61.56 | 61.99 | -7.16% | 78,682 | 499,233,593 |
| 2025-03-12 | 73 | 74.8 | 66.69 | 66.77 | +6.02% | 128,551 | 886,040,395 |
| 2025-03-11 | 59.5 | 64.09 | 59.5 | 62.98 | +3.55% | 58,026 | 359,184,665 |
| 2025-03-10 | 59.5 | 62.31 | 59.47 | 60.82 | +1.03% | 48,545 | 295,881,598 |
| 2025-03-07 | 62 | 62.5 | 59.58 | 60.2 | -4.19% | 57,027 | 345,593,374 |
| 2025-03-06 | 61 | 63.88 | 60.02 | 62.83 | +5.61% | 74,750 | 465,399,571 |
| 2025-03-05 | 59.01 | 60.36 | 57.5 | 59.49 | -0.07% | 55,144 | 325,296,479 |
| 2025-03-04 | 57.7 | 61.2 | 56.5 | 59.53 | +0.9% | 79,570 | 463,937,549 |
| 2025-03-03 | 59.23 | 60.29 | 57 | 59 | +0.61% | 54,214 | 316,768,731 |
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：