股票概览
53.99
+2.55%
+1.34
52.7
开盘价
54.84
最高价
52.7
最低价
10,157
成交量
数据更新至: 2025-03-25
技术指标
53.93
MA5 (5日均线)
55.40
MA10 (10日均线)
54.82
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 | 52.7 | 54.84 | 52.7 | 53.99 | +2.55% | 10,157 | 54,918,939 |
| 2025-03-24 | 54.02 | 54.44 | 51.76 | 52.65 | -2.95% | 17,097 | 90,034,713 |
| 2025-03-21 | 54.23 | 55.12 | 53.94 | 54.25 | -0.39% | 14,744 | 80,254,308 |
| 2025-03-20 | 54.35 | 55.11 | 53.82 | 54.46 | +0.33% | 14,378 | 78,651,388 |
| 2025-03-19 | 55.5 | 55.81 | 54.14 | 54.28 | -2.16% | 12,814 | 70,172,631 |
| 2025-03-18 | 55.39 | 56.16 | 55.1 | 55.48 | +0.47% | 15,564 | 86,435,765 |
| 2025-03-17 | 57.03 | 57.7 | 55 | 55.22 | -4.17% | 24,073 | 134,781,979 |
| 2025-03-14 | 58.28 | 58.28 | 56.7 | 57.62 | -1% | 18,145 | 104,000,368 |
| 2025-03-13 | 58 | 58.36 | 56.52 | 58.2 | +0.54% | 20,602 | 118,310,013 |
| 2025-03-12 | 59.88 | 60.48 | 57.7 | 57.89 | -1.4% | 22,901 | 134,925,745 |
| 2025-03-11 | 53 | 58.88 | 52.61 | 58.71 | +8.32% | 52,299 | 298,907,042 |
| 2025-03-10 | 54.36 | 55.77 | 53.92 | 54.2 | -1.38% | 16,451 | 89,653,012 |
| 2025-03-07 | 53.81 | 56.34 | 53 | 54.96 | +1.63% | 30,030 | 164,904,768 |
| 2025-03-06 | 53.88 | 54.49 | 52.71 | 54.08 | +1.08% | 19,434 | 104,389,760 |
| 2025-03-05 | 54.11 | 54.11 | 52.55 | 53.5 | -1.2% | 18,141 | 96,777,936 |
| 2025-03-04 | 52.9 | 55 | 52.51 | 54.15 | +1.67% | 22,571 | 122,625,620 |
| 2025-03-03 | 53.23 | 55.86 | 52.85 | 53.26 | +0.13% | 25,065 | 136,746,983 |
| 2025-02-28 | 53.16 | 54.88 | 52.63 | 53.19 | -0.82% | 29,595 | 159,504,527 |
| 2025-02-27 | 52.5 | 53.85 | 51.88 | 53.63 | +1.98% | 23,536 | 124,337,229 |
| 2025-02-26 | 53.12 | 54.3 | 52.37 | 52.59 | -1.07% | 39,276 | 209,844,784 |
| 2025-02-25 | 50 | 53.67 | 49.16 | 53.16 | +6% | 45,427 | 237,567,510 |
| 2025-02-24 | 50 | 50.77 | 48.67 | 50.15 | -1.47% | 23,965 | 119,458,679 |
| 2025-02-21 | 49.9 | 51.36 | 49.32 | 50.9 | +1.82% | 29,341 | 148,396,193 |
| 2025-02-20 | 49.37 | 50 | 49.02 | 49.99 | +1.28% | 15,094 | 74,850,862 |
| 2025-02-19 | 48.07 | 49.55 | 48.07 | 49.36 | +2.15% | 14,125 | 69,251,543 |
| 2025-02-18 | 49.02 | 49.56 | 47.8 | 48.32 | -2.09% | 13,572 | 66,187,510 |
| 2025-02-17 | 49.21 | 49.74 | 48.41 | 49.35 | +0.41% | 16,319 | 79,930,314 |
| 2025-02-14 | 48.62 | 49.47 | 48.39 | 49.15 | +0.7% | 10,153 | 49,765,921 |
| 2025-02-13 | 50.01 | 50.5 | 48.78 | 48.81 | -3.17% | 15,804 | 77,963,021 |
| 2025-02-12 | 50.59 | 50.65 | 49.76 | 50.41 | -0.47% | 14,862 | 74,542,767 |
| 2025-02-11 | 49.98 | 51.75 | 49.48 | 50.65 | +1.02% | 23,446 | 118,827,223 |
| 2025-02-10 | 48.97 | 50.7 | 48.5 | 50.14 | +2.41% | 22,310 | 111,353,146 |
| 2025-02-07 | 48.77 | 49.8 | 48.28 | 48.96 | +0.33% | 20,906 | 102,378,196 |
| 2025-02-06 | 45.54 | 49.16 | 45.21 | 48.8 | +6.88% | 31,037 | 148,988,130 |
| 2025-02-05 | 45.49 | 46.37 | 44.74 | 45.66 | +1.35% | 14,724 | 67,436,116 |
| 2025-01-27 | 46.99 | 47.13 | 45 | 45.05 | -4.15% | 17,286 | 79,089,857 |
| 2025-01-24 | 46.47 | 47.97 | 46.27 | 47 | +0.23% | 17,745 | 83,796,608 |
| 2025-01-23 | 45.47 | 47.12 | 45.3 | 46.89 | +3.95% | 22,195 | 103,161,076 |
| 2025-01-22 | 45.55 | 45.6 | 44.41 | 45.11 | -0.84% | 9,663 | 43,369,491 |
| 2025-01-21 | 46.05 | 46.05 | 44.91 | 45.49 | -0.79% | 7,600 | 34,475,057 |
| 2025-01-20 | 45.98 | 46.66 | 45 | 45.85 | +0.26% | 12,350 | 56,489,013 |
| 2025-01-17 | 45.2 | 45.91 | 44.6 | 45.73 | +1.4% | 12,215 | 55,236,230 |
| 2025-01-16 | 45.76 | 46.36 | 44.8 | 45.1 | -0.88% | 12,176 | 55,340,379 |
| 2025-01-15 | 46.07 | 46.53 | 45.33 | 45.5 | -1.81% | 8,181 | 37,459,316 |
| 2025-01-14 | 44.5 | 46.62 | 44.5 | 46.34 | +3.58% | 12,780 | 58,710,260 |
| 2025-01-13 | 43.68 | 45.16 | 43.16 | 44.74 | +1.59% | 10,787 | 47,899,555 |
| 2025-01-10 | 45.28 | 45.98 | 44.02 | 44.04 | -2.93% | 11,548 | 51,952,554 |
| 2025-01-09 | 44.6 | 45.98 | 44.46 | 45.37 | +1.09% | 9,494 | 43,185,457 |
| 2025-01-08 | 45.45 | 45.95 | 43.5 | 44.88 | -1.64% | 12,445 | 55,551,753 |
| 2025-01-07 | 45.62 | 46.2 | 45.03 | 45.63 | +0.02% | 8,448 | 38,518,602 |
| 2025-01-06 | 45.25 | 45.99 | 44.68 | 45.62 | +0.04% | 14,417 | 65,214,666 |
| 2025-01-03 | 47.86 | 47.86 | 45.41 | 45.6 | -2.73% | 16,322 | 75,527,414 |
| 2025-01-02 | 49.37 | 49.98 | 46.53 | 46.88 | -5.02% | 18,399 | 87,703,481 |
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：