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)
53.04
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 |
| 2025-02-28 | 47.56 | 48.48 | 47.05 | 47.49 | -1.06% | 11,477 | 54,630,913 |
| 2025-02-27 | 48.54 | 48.7 | 47 | 48 | -1.21% | 9,127 | 43,760,849 |
| 2025-02-26 | 47.81 | 48.99 | 46.91 | 48.59 | +1.76% | 16,554 | 79,652,384 |
| 2025-02-25 | 48.03 | 48.88 | 47.5 | 47.75 | -2.17% | 13,049 | 62,947,057 |
| 2025-02-24 | 49.74 | 50.54 | 48.12 | 48.81 | -0.95% | 18,223 | 89,276,295 |
| 2025-02-21 | 49.13 | 49.88 | 48.52 | 49.28 | +0.31% | 13,780 | 67,788,163 |
| 2025-02-20 | 49.56 | 49.56 | 48.29 | 49.13 | +0.27% | 14,332 | 70,079,472 |
| 2025-02-19 | 46.05 | 49 | 44.95 | 49 | +6.41% | 32,856 | 156,374,057 |
| 2025-02-18 | 45.95 | 47.12 | 45.5 | 46.05 | +0.22% | 11,393 | 52,755,398 |
| 2025-02-17 | 44.88 | 46.19 | 44 | 45.95 | +2.36% | 16,364 | 74,048,268 |
| 2025-02-14 | 44 | 45.5 | 43.79 | 44.89 | +2.02% | 8,887 | 39,927,485 |
| 2025-02-13 | 45.08 | 45.45 | 43.77 | 44 | -3.15% | 6,498 | 28,886,609 |
| 2025-02-12 | 45.39 | 45.99 | 45 | 45.43 | -0.87% | 5,475 | 24,800,745 |
| 2025-02-11 | 44.37 | 46.01 | 44.22 | 45.83 | +2.41% | 9,283 | 42,311,038 |
| 2025-02-10 | 44.58 | 44.98 | 42.72 | 44.75 | -0.22% | 10,949 | 48,328,920 |
| 2025-02-07 | 45.68 | 45.68 | 44.32 | 44.85 | -1.39% | 9,610 | 43,301,037 |
| 2025-02-06 | 44.95 | 45.61 | 44 | 45.48 | +2.71% | 10,859 | 48,678,150 |
| 2025-02-05 | 45.39 | 45.49 | 44 | 44.28 | -0.52% | 5,052 | 22,405,195 |
| 2025-01-27 | 45.5 | 46.3 | 44.36 | 44.51 | -1.66% | 6,678 | 30,058,113 |
| 2025-01-24 | 43.39 | 45.4 | 43 | 45.26 | +4.31% | 11,503 | 50,826,467 |
| 2025-01-23 | 43.6 | 44.3 | 43.2 | 43.39 | +0.14% | 7,244 | 31,554,306 |
| 2025-01-22 | 43.18 | 43.67 | 42.8 | 43.33 | -0.09% | 6,714 | 28,986,441 |
| 2025-01-21 | 43.31 | 44.06 | 42.59 | 43.37 | +0.05% | 12,214 | 52,854,103 |
| 2025-01-20 | 40.82 | 43.5 | 40.82 | 43.35 | +6.2% | 16,276 | 69,389,305 |
| 2025-01-17 | 38.8 | 41.7 | 38.7 | 40.82 | +5.56% | 13,712 | 55,300,404 |
| 2025-01-16 | 38.48 | 39.01 | 37.82 | 38.67 | +0.49% | 6,727 | 25,882,932 |
| 2025-01-15 | 39.48 | 39.7 | 38.19 | 38.48 | -2.46% | 6,270 | 24,284,075 |
| 2025-01-14 | 38.43 | 39.48 | 38.23 | 39.45 | +2.65% | 12,532 | 48,752,442 |
| 2025-01-13 | 38.45 | 38.89 | 37.25 | 38.43 | +0.73% | 6,046 | 23,048,542 |
| 2025-01-10 | 39.79 | 39.95 | 38.12 | 38.15 | -4% | 8,265 | 32,235,906 |
| 2025-01-09 | 38.85 | 39.88 | 38.85 | 39.74 | +1.69% | 7,812 | 30,863,844 |
| 2025-01-08 | 38.79 | 39.31 | 37.68 | 39.08 | +0.75% | 6,217 | 24,061,382 |
| 2025-01-07 | 37.68 | 38.79 | 37.37 | 38.79 | +2.7% | 6,388 | 24,262,850 |
| 2025-01-06 | 37.62 | 38.3 | 36.96 | 37.77 | +0.72% | 6,729 | 25,269,608 |
| 2025-01-03 | 38.39 | 38.55 | 37 | 37.5 | +0.08% | 9,687 | 36,681,922 |
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：