股票概览
55.07
-0.69%
-0.38
55.87
开盘价
55.87
最高价
54.13
最低价
5,816
成交量
数据更新至: 2025-03-25
技术指标
53.83
MA5 (5日均线)
52.39
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 | 55.87 | 55.87 | 54.13 | 55.07 | -0.69% | 5,816 | 31,817,313 |
| 2025-03-24 | 52.55 | 55.89 | 51.79 | 55.45 | +5.58% | 24,590 | 134,891,025 |
| 2025-03-21 | 53.58 | 53.6 | 51.5 | 52.52 | -1.33% | 4,975 | 26,031,361 |
| 2025-03-20 | 53.5 | 53.99 | 52.04 | 53.23 | +0.66% | 8,949 | 47,741,905 |
| 2025-03-19 | 52.37 | 53.55 | 52.05 | 52.88 | +0.53% | 4,721 | 24,818,571 |
| 2025-03-18 | 51.59 | 54.36 | 51.1 | 52.6 | +2.94% | 14,149 | 75,332,194 |
| 2025-03-17 | 50.76 | 51.28 | 50.12 | 51.1 | +0.67% | 6,129 | 31,047,593 |
| 2025-03-14 | 49.5 | 51.09 | 49.08 | 50.76 | +2.34% | 8,319 | 42,036,498 |
| 2025-03-13 | 50.35 | 50.68 | 48 | 49.6 | -2.17% | 14,869 | 73,213,843 |
| 2025-03-12 | 52.08 | 52.32 | 50 | 50.7 | -2.65% | 16,909 | 85,818,958 |
| 2025-03-11 | 51.8 | 53.14 | 51.72 | 52.08 | -0.99% | 5,846 | 30,537,916 |
| 2025-03-10 | 52.63 | 53.34 | 52.08 | 52.6 | +0.77% | 4,102 | 21,533,918 |
| 2025-03-07 | 53.26 | 53.49 | 51.61 | 52.2 | -1.51% | 9,986 | 52,386,815 |
| 2025-03-06 | 53.86 | 55.23 | 52.85 | 53 | -1.76% | 17,834 | 95,713,250 |
| 2025-03-05 | 54.1 | 54.77 | 52.25 | 53.95 | +0.28% | 7,150 | 38,175,926 |
| 2025-03-04 | 53.08 | 54.49 | 51.63 | 53.8 | +1.36% | 8,913 | 47,977,847 |
| 2025-03-03 | 52.3 | 55.18 | 51.4 | 53.08 | +1.1% | 17,550 | 94,407,963 |
| 2025-02-28 | 55.45 | 55.85 | 52.03 | 52.5 | -5.11% | 13,317 | 71,276,532 |
| 2025-02-27 | 55.71 | 57.44 | 54.29 | 55.33 | -0.58% | 9,870 | 55,069,910 |
| 2025-02-26 | 55 | 56.38 | 54.58 | 55.65 | +2.32% | 9,853 | 54,710,084 |
| 2025-02-25 | 55.85 | 56.79 | 53.81 | 54.39 | -4.23% | 18,456 | 100,816,132 |
| 2025-02-24 | 60.28 | 60.3 | 55.7 | 56.79 | -6.64% | 20,813 | 118,955,157 |
| 2025-02-21 | 58.3 | 61.66 | 58.23 | 60.83 | +2.65% | 15,658 | 94,050,214 |
| 2025-02-20 | 55.05 | 59.66 | 55.05 | 59.26 | +7.63% | 21,672 | 126,345,965 |
| 2025-02-19 | 54.58 | 58.8 | 54.41 | 55.06 | +0.38% | 24,623 | 139,429,288 |
| 2025-02-18 | 55.55 | 56.5 | 53.25 | 54.85 | -0.27% | 16,855 | 92,585,137 |
| 2025-02-17 | 52.47 | 57.59 | 52.45 | 55 | +4.88% | 23,874 | 131,752,325 |
| 2025-02-14 | 49.66 | 53.99 | 49.51 | 52.44 | +5.92% | 18,351 | 95,607,475 |
| 2025-02-13 | 50.61 | 50.93 | 48.8 | 49.51 | -2.23% | 8,877 | 44,023,489 |
| 2025-02-12 | 51.23 | 51.47 | 49.5 | 50.64 | -0.71% | 12,247 | 61,697,501 |
| 2025-02-11 | 53.66 | 54.29 | 50.66 | 51 | -6.16% | 27,818 | 145,347,742 |
| 2025-02-10 | 49.38 | 54.99 | 49.33 | 54.35 | +10.65% | 26,073 | 137,113,229 |
| 2025-02-07 | 50.05 | 50.49 | 48.11 | 49.12 | -1.82% | 19,251 | 94,824,812 |
| 2025-02-06 | 45.27 | 52.03 | 44.5 | 50.03 | +12.4% | 35,613 | 172,840,054 |
| 2025-02-05 | 50 | 50 | 41.21 | 44.51 | -8.19% | 32,269 | 147,526,162 |
| 2025-01-13 | 45.8 | 49.22 | 45 | 48.48 | +6.88% | 17,719 | 84,464,636 |
| 2025-01-10 | 46.86 | 48.69 | 45.36 | 45.36 | -3.28% | 7,905 | 37,232,101 |
| 2025-01-09 | 45 | 47.97 | 44.22 | 46.9 | +3.51% | 10,848 | 50,719,996 |
| 2025-01-08 | 47.05 | 48.4 | 44 | 45.31 | -4% | 16,308 | 74,045,690 |
| 2025-01-07 | 47.47 | 48.9 | 45.87 | 47.2 | -1.36% | 12,269 | 57,780,659 |
| 2025-01-06 | 49.23 | 51.1 | 47.17 | 47.85 | -2.9% | 16,108 | 79,155,193 |
| 2025-01-03 | 51.3 | 51.93 | 49 | 49.28 | -3.94% | 14,468 | 72,341,639 |
| 2025-01-02 | 49.08 | 53.28 | 48.95 | 51.3 | +4.35% | 24,345 | 125,196,258 |
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：