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)
62.29
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 |
| 2025-02-28 | 66 | 66.69 | 58.38 | 58.64 | -12.48% | 93,701 | 574,537,731 |
| 2025-02-27 | 67.72 | 69.9 | 65.29 | 67 | -1.03% | 88,574 | 595,698,017 |
| 2025-02-26 | 61.49 | 67.7 | 60.01 | 67.7 | +10.53% | 119,814 | 771,695,167 |
| 2025-02-25 | 59.9 | 62 | 59.62 | 61.25 | -1.78% | 62,362 | 380,377,818 |
| 2025-02-24 | 63.1 | 64.5 | 61.31 | 62.36 | -3.15% | 92,300 | 578,432,415 |
| 2025-02-21 | 63.77 | 69.08 | 63.39 | 64.39 | -2.57% | 124,398 | 815,622,857 |
| 2025-02-20 | 65.02 | 68.69 | 63.3 | 66.09 | +2.18% | 100,344 | 656,944,672 |
| 2025-02-19 | 59 | 66.88 | 59 | 64.68 | +9.33% | 106,221 | 677,985,343 |
| 2025-02-18 | 61 | 63.26 | 58.88 | 59.16 | -3.79% | 81,530 | 495,738,944 |
| 2025-02-17 | 58.65 | 63.32 | 58.08 | 61.49 | +3.21% | 99,506 | 609,665,933 |
| 2025-02-14 | 60 | 61.85 | 57.37 | 59.58 | -4.75% | 141,095 | 838,300,298 |
| 2025-02-13 | 59.92 | 69.86 | 59 | 62.55 | +4.44% | 162,497 | 1,046,048,413 |
| 2025-02-12 | 55.5 | 61 | 54.61 | 59.89 | +7.14% | 122,466 | 719,386,112 |
| 2025-02-11 | 55.82 | 58.88 | 53.33 | 55.9 | +0.18% | 137,945 | 770,455,101 |
| 2025-02-10 | 54.82 | 56.58 | 52.85 | 55.8 | -1.27% | 165,124 | 898,474,210 |
| 2025-02-07 | 50 | 56.52 | 48.38 | 56.52 | +20% | 204,530 | 1,122,355,258 |
| 2025-02-06 | 44.73 | 47.36 | 44.2 | 47.1 | +4.13% | 60,872 | 280,984,276 |
| 2025-02-05 | 43.88 | 45.47 | 42.5 | 45.23 | +4.26% | 74,710 | 330,393,542 |
| 2025-01-27 | 46.8 | 46.99 | 43.16 | 43.38 | -9.27% | 89,655 | 396,072,546 |
| 2025-01-24 | 47.56 | 50.5 | 47.5 | 47.81 | -0.35% | 104,202 | 509,466,980 |
| 2025-01-23 | 47.5 | 50.58 | 46.02 | 47.98 | +3.83% | 122,890 | 599,488,419 |
| 2025-01-22 | 48.9 | 49.75 | 45.68 | 46.21 | -1.47% | 117,890 | 559,635,924 |
| 2025-01-21 | 43.23 | 46.99 | 42.06 | 46.9 | +8.54% | 124,793 | 557,820,518 |
| 2025-01-20 | 41.99 | 45.45 | 41.41 | 43.21 | -0.83% | 89,973 | 384,589,963 |
| 2025-01-17 | 42.96 | 44.16 | 41.46 | 43.57 | +0.51% | 97,807 | 420,347,152 |
| 2025-01-16 | 43.18 | 44.07 | 41.81 | 43.35 | +0.93% | 108,764 | 467,716,242 |
| 2025-01-15 | 44.8 | 44.88 | 41.4 | 42.95 | -2.34% | 121,115 | 516,999,309 |
| 2025-01-14 | 43.67 | 44.88 | 42.81 | 43.98 | +2.09% | 157,395 | 689,303,541 |
| 2025-01-13 | 38 | 43.08 | 38 | 43.08 | +20% | 145,512 | 606,950,029 |
| 2025-01-10 | 34.63 | 37.15 | 34.18 | 35.9 | +3.67% | 63,227 | 226,540,305 |
| 2025-01-09 | 34.3 | 35.35 | 34.28 | 34.63 | +0.49% | 26,312 | 91,810,960 |
| 2025-01-08 | 35.28 | 35.34 | 33.25 | 34.46 | -2.74% | 37,999 | 130,402,570 |
| 2025-01-07 | 34 | 35.68 | 33.99 | 35.43 | +4.05% | 28,819 | 100,890,067 |
| 2025-01-06 | 35.31 | 36.17 | 33.81 | 34.05 | -3.54% | 26,805 | 93,177,650 |
| 2025-01-03 | 37.9 | 37.92 | 35 | 35.3 | -6.44% | 38,324 | 139,740,379 |
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：