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 |
| 2024-12-31 | 49.8 | 50.89 | 49.01 | 49.16 | -1.27% | 6,264 | 31,163,609 |
| 2024-12-30 | 49.9 | 51.22 | 49.01 | 49.79 | +0.73% | 9,645 | 48,282,399 |
| 2024-12-27 | 46.06 | 50.49 | 46.06 | 49.43 | +6.53% | 17,066 | 83,571,373 |
| 2024-12-26 | 45.88 | 47.12 | 45.52 | 46.4 | +1.2% | 6,241 | 29,017,051 |
| 2024-12-25 | 46.96 | 47.69 | 45.6 | 45.85 | -2.45% | 7,748 | 35,897,547 |
| 2024-12-24 | 45.5 | 47.5 | 45.5 | 47 | +2.91% | 9,154 | 42,475,659 |
| 2024-12-23 | 49.5 | 49.97 | 45.48 | 45.67 | -9.19% | 20,478 | 96,596,355 |
| 2024-12-20 | 49.65 | 50.4 | 49.25 | 50.29 | +1.29% | 8,254 | 41,187,955 |
| 2024-12-19 | 50.93 | 51 | 48.5 | 49.65 | -2.51% | 9,476 | 46,779,399 |
| 2024-12-18 | 47.44 | 51.3 | 46.2 | 50.93 | +8.18% | 21,875 | 109,169,070 |
| 2024-12-17 | 49.07 | 49.51 | 46.76 | 47.08 | -2.16% | 10,436 | 50,340,525 |
| 2024-12-16 | 47.75 | 48.8 | 46 | 48.12 | +1.97% | 8,362 | 39,809,832 |
| 2024-12-13 | 48.7 | 49 | 47 | 47.19 | -4.14% | 13,568 | 64,613,717 |
| 2024-12-12 | 47.8 | 50.34 | 47.41 | 49.23 | +2.97% | 21,691 | 106,118,509 |
| 2024-12-11 | 45.68 | 48.11 | 45.34 | 47.81 | +4.71% | 11,014 | 51,884,282 |
| 2024-12-10 | 48.58 | 48.97 | 45.6 | 45.66 | -2.83% | 15,674 | 73,556,298 |
| 2024-12-09 | 47.76 | 50.99 | 46.36 | 46.99 | +0.23% | 20,271 | 99,557,027 |
| 2024-12-06 | 45.28 | 47.6 | 44.53 | 46.88 | +4.32% | 13,299 | 61,813,844 |
| 2024-12-05 | 42.69 | 45.93 | 42.65 | 44.94 | +5.3% | 13,514 | 60,531,273 |
| 2024-12-04 | 43.9 | 43.9 | 42.41 | 42.68 | -1.57% | 5,445 | 23,394,653 |
| 2024-12-03 | 45.4 | 45.4 | 43.3 | 43.36 | -4.68% | 11,037 | 48,655,826 |
| 2024-12-02 | 45.81 | 47.2 | 45.42 | 45.49 | -1.39% | 8,066 | 37,285,176 |
| 2024-11-29 | 45.35 | 46.85 | 44.56 | 46.13 | +1.72% | 6,846 | 31,445,774 |
| 2024-11-28 | 45.77 | 47.18 | 45.13 | 45.35 | -1.75% | 7,242 | 33,335,050 |
| 2024-11-27 | 45.73 | 46.42 | 44.21 | 46.16 | +2.58% | 9,528 | 43,201,971 |
| 2024-11-26 | 43.7 | 46.9 | 43.4 | 45 | +4.68% | 16,808 | 76,536,680 |
| 2024-11-25 | 42.14 | 43.25 | 42.04 | 42.99 | +2.09% | 5,686 | 24,289,821 |
| 2024-11-22 | 45.33 | 45.98 | 42.01 | 42.11 | -8.95% | 12,744 | 55,544,776 |
| 2024-11-21 | 45.2 | 46.67 | 44.73 | 46.25 | +1.83% | 10,407 | 47,809,223 |
| 2024-11-20 | 42.5 | 46.15 | 42.4 | 45.42 | +6.37% | 19,935 | 89,814,078 |
| 2024-11-19 | 42.22 | 43.6 | 41.07 | 42.7 | +0.23% | 13,417 | 56,863,872 |
| 2024-11-18 | 41.48 | 42.9 | 39.71 | 42.6 | +2.16% | 25,623 | 106,391,698 |
| 2024-11-15 | 44.75 | 45.08 | 41.2 | 41.7 | -6.29% | 21,766 | 92,758,975 |
| 2024-11-14 | 47.91 | 48.69 | 44.1 | 44.5 | -7.31% | 17,780 | 81,723,708 |
| 2024-11-13 | 49.26 | 49.26 | 46.36 | 48.01 | -1.84% | 14,603 | 69,363,583 |
| 2024-11-12 | 48.2 | 52.32 | 47.4 | 48.91 | +0.8% | 37,289 | 187,383,472 |
| 2024-11-11 | 43.49 | 49.28 | 42.9 | 48.52 | +10.93% | 27,780 | 129,130,855 |
| 2024-11-08 | 43.11 | 44.5 | 42.14 | 43.74 | +2.58% | 18,029 | 78,520,630 |
| 2024-11-07 | 42.08 | 43.09 | 40.89 | 42.64 | +1.31% | 16,775 | 70,527,880 |
| 2024-11-06 | 42.18 | 44.76 | 41.8 | 42.09 | +0.21% | 35,222 | 151,971,312 |
| 2024-11-05 | 39.48 | 42.8 | 38 | 42 | +6.06% | 37,943 | 154,731,471 |
| 2024-11-04 | 36.99 | 39.99 | 36.16 | 39.6 | +8.2% | 32,693 | 127,285,097 |
| 2024-11-01 | 36.05 | 38.23 | 35.93 | 36.6 | +1.53% | 15,395 | 56,838,879 |
| 2024-10-31 | 36.71 | 36.99 | 35.78 | 36.05 | -0.93% | 13,049 | 47,351,949 |
| 2024-10-30 | 35.7 | 37.53 | 35.47 | 36.39 | +1.53% | 21,819 | 80,099,029 |
| 2024-10-29 | 37.53 | 37.96 | 35.6 | 35.84 | -5.19% | 25,405 | 92,988,127 |
| 2024-10-28 | 38.4 | 38.4 | 36.9 | 37.8 | -1.95% | 22,126 | 83,219,810 |
| 2024-10-25 | 35.36 | 38.79 | 35.08 | 38.55 | +8.68% | 51,801 | 195,104,708 |
| 2024-10-24 | 34.73 | 35.99 | 34.52 | 35.47 | +1.81% | 21,945 | 78,042,867 |
| 2024-10-23 | 34.7 | 35.21 | 34.12 | 34.84 | +0.29% | 13,201 | 45,716,595 |
| 2024-10-22 | 34.68 | 34.99 | 34.05 | 34.74 | -0.09% | 12,783 | 44,124,364 |
| 2024-10-21 | 34.05 | 34.77 | 33.36 | 34.77 | +2.69% | 19,691 | 67,166,102 |
| 2024-10-18 | 32.64 | 34.29 | 32.53 | 33.86 | +3.74% | 14,382 | 48,020,802 |
| 2024-10-17 | 32.88 | 33.5 | 32.6 | 32.64 | -0.37% | 7,002 | 23,199,294 |
| 2024-10-16 | 32.5 | 33.4 | 32.21 | 32.76 | -1.21% | 9,893 | 32,556,514 |
| 2024-10-15 | 33.49 | 33.81 | 33.03 | 33.16 | -1.95% | 11,021 | 36,848,415 |
| 2024-10-14 | 33.31 | 33.9 | 32 | 33.82 | +2.02% | 10,622 | 35,115,083 |
| 2024-10-11 | 34.13 | 34.44 | 32.55 | 33.15 | -3.91% | 12,395 | 41,453,869 |
| 2024-10-10 | 36.05 | 36.59 | 34 | 34.5 | -2.57% | 20,690 | 72,750,109 |
| 2024-10-09 | 39.4 | 39.99 | 35.3 | 35.41 | -13.84% | 25,661 | 96,003,155 |
| 2024-10-08 | 43.68 | 43.68 | 38.12 | 41.1 | +9.8% | 34,941 | 142,856,853 |
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：