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)
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 | 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 |
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：