股票概览
54.6
+0.44%
+0.24
54.28
开盘价
54.7
最高价
53.62
最低价
10,092
成交量
数据更新至: 2025-03-25
技术指标
54.96
MA5 (5日均线)
55.65
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 | 54.28 | 54.7 | 53.62 | 54.6 | +0.44% | 10,092 | 54,649,181 |
| 2025-03-24 | 55.1 | 55.72 | 53.58 | 54.36 | -1.54% | 13,380 | 72,808,136 |
| 2025-03-21 | 54.8 | 55.49 | 53.88 | 55.21 | +1.02% | 9,997 | 54,711,709 |
| 2025-03-20 | 55.46 | 56.2 | 53.81 | 54.65 | -2.38% | 14,651 | 80,401,916 |
| 2025-03-19 | 57.33 | 57.38 | 55.55 | 55.98 | -1.91% | 10,404 | 58,351,947 |
| 2025-03-18 | 57.88 | 58.21 | 56.9 | 57.07 | -1.4% | 13,904 | 79,975,804 |
| 2025-03-17 | 57.25 | 58.81 | 56.52 | 57.88 | +1.1% | 18,285 | 105,222,863 |
| 2025-03-14 | 54.8 | 57.5 | 54.79 | 57.25 | +4.47% | 26,905 | 152,449,533 |
| 2025-03-13 | 54.5 | 55.34 | 53.31 | 54.8 | +0.16% | 16,888 | 91,983,215 |
| 2025-03-12 | 56.65 | 57.69 | 54.61 | 54.71 | -3.61% | 26,553 | 148,622,737 |
| 2025-03-11 | 53 | 57.03 | 52.45 | 56.76 | +5.5% | 27,834 | 153,916,301 |
| 2025-03-10 | 50.73 | 53.93 | 50.18 | 53.8 | +6.05% | 30,740 | 161,803,674 |
| 2025-03-07 | 52.25 | 52.25 | 50.11 | 50.73 | -2.05% | 17,832 | 91,292,731 |
| 2025-03-06 | 48.85 | 51.82 | 48.85 | 51.79 | +5.26% | 22,597 | 114,084,390 |
| 2025-03-05 | 48.53 | 49.29 | 47.5 | 49.2 | +1.67% | 12,041 | 58,031,478 |
| 2025-03-04 | 49.03 | 50.17 | 48 | 48.39 | -2.42% | 15,267 | 74,629,237 |
| 2025-03-03 | 48 | 51.9 | 47.9 | 49.59 | +4.42% | 26,304 | 132,543,093 |
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：