股票概览
52.82
+3.12%
+1.6
51
开盘价
52.89
最高价
50.66
最低价
14,443
成交量
数据更新至: 2025-03-25
技术指标
55.35
MA5 (5日均线)
55.69
MA10 (10日均线)
53.74
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 | 51 | 52.89 | 50.66 | 52.82 | +3.12% | 14,443 | 74,417,668 |
| 2025-03-24 | 53.28 | 54.32 | 50.51 | 51.22 | -7.39% | 25,735 | 134,000,000 |
| 2025-03-21 | 56.65 | 57.37 | 55.04 | 55.31 | -3.2% | 15,390 | 86,230,519 |
| 2025-03-20 | 59.97 | 60.48 | 56.8 | 57.14 | -5.19% | 20,080 | 117,581,739 |
| 2025-03-19 | 60.7 | 61.5 | 59.21 | 60.27 | -1.2% | 20,846 | 125,729,669 |
| 2025-03-18 | 58.96 | 61.28 | 58.2 | 61 | +3.79% | 35,980 | 217,133,855 |
| 2025-03-17 | 53.5 | 59.2 | 52.65 | 58.77 | +11.08% | 44,912 | 253,680,098 |
| 2025-03-14 | 52.88 | 54 | 52 | 52.91 | -0.41% | 15,420 | 81,908,009 |
| 2025-03-13 | 54.06 | 56.42 | 53 | 53.13 | -2.21% | 23,791 | 129,379,670 |
| 2025-03-12 | 54.99 | 55.5 | 53.2 | 54.33 | -0.86% | 19,451 | 106,422,515 |
| 2025-03-11 | 53.58 | 55 | 51.84 | 54.8 | +1.26% | 21,914 | 116,404,962 |
| 2025-03-10 | 53.05 | 55.58 | 52.1 | 54.12 | +3.9% | 25,159 | 136,554,708 |
| 2025-03-07 | 52 | 53.49 | 51.5 | 52.09 | +0.15% | 12,620 | 66,011,249 |
| 2025-03-06 | 51.54 | 52.58 | 50.88 | 52.01 | +0.99% | 13,111 | 68,158,460 |
| 2025-03-05 | 50.45 | 51.62 | 49.6 | 51.5 | +1.48% | 14,817 | 75,111,213 |
| 2025-03-04 | 50.2 | 51.21 | 49.7 | 50.75 | +0.06% | 16,775 | 85,028,127 |
| 2025-03-03 | 48.35 | 51.76 | 47.74 | 50.72 | +4.79% | 26,907 | 135,481,381 |
| 2025-02-28 | 51.5 | 51.5 | 48.1 | 48.4 | -6.58% | 20,673 | 102,143,920 |
| 2025-02-27 | 52.62 | 52.88 | 50.51 | 51.81 | +0.1% | 20,668 | 106,629,131 |
| 2025-02-26 | 51.47 | 52 | 49.58 | 51.76 | +2.5% | 24,559 | 124,877,367 |
| 2025-02-25 | 50.17 | 52.5 | 49.15 | 50.5 | +1.53% | 33,360 | 169,937,272 |
| 2025-02-24 | 50.37 | 50.78 | 48.24 | 49.74 | -2.28% | 23,013 | 113,595,959 |
| 2025-02-21 | 47.1 | 51.5 | 46.9 | 50.9 | +7.98% | 37,968 | 188,110,663 |
| 2025-02-20 | 47.43 | 47.98 | 46.42 | 47.14 | +0.26% | 20,855 | 98,176,231 |
| 2025-02-19 | 45.88 | 47.28 | 45.74 | 47.02 | +2.51% | 24,046 | 111,483,957 |
| 2025-02-18 | 46.99 | 47.4 | 45.5 | 45.87 | -1.57% | 21,974 | 102,437,724 |
| 2025-02-17 | 47.76 | 48.38 | 46.48 | 46.6 | -0.58% | 18,607 | 87,688,399 |
| 2025-02-14 | 46.8 | 47.55 | 46.1 | 46.87 | +1.45% | 16,233 | 75,957,788 |
| 2025-02-13 | 47.01 | 47.49 | 46.15 | 46.2 | -2.7% | 17,406 | 81,318,705 |
| 2025-02-12 | 46.65 | 47.55 | 45.4 | 47.48 | +2.31% | 24,016 | 111,612,093 |
| 2025-02-11 | 46.45 | 46.98 | 45.3 | 46.41 | -0.15% | 25,138 | 116,018,912 |
| 2025-02-10 | 45.55 | 47.16 | 44.99 | 46.48 | +3.17% | 36,203 | 166,878,764 |
| 2025-02-07 | 45.77 | 46.58 | 44.77 | 45.05 | -1.81% | 54,869 | 250,693,992 |
| 2025-02-06 | 40.88 | 45.88 | 40.67 | 45.88 | +20.01% | 58,591 | 259,116,066 |
| 2025-02-05 | 37.89 | 39.16 | 37.64 | 38.23 | +1.68% | 8,339 | 32,019,017 |
| 2025-01-27 | 38.9 | 39.16 | 37.19 | 37.6 | -3.47% | 6,897 | 26,150,883 |
| 2025-01-24 | 37.25 | 38.95 | 36.8 | 38.95 | +4.42% | 8,282 | 31,628,209 |
| 2025-01-23 | 37.72 | 38.88 | 37.12 | 37.3 | +0.38% | 8,406 | 31,864,394 |
| 2025-01-22 | 39.26 | 39.83 | 37.15 | 37.16 | -5.85% | 12,874 | 48,944,100 |
| 2025-01-21 | 40 | 40.39 | 38.8 | 39.47 | -0.35% | 5,775 | 22,826,383 |
| 2025-01-20 | 38.7 | 40.86 | 38.19 | 39.61 | +3.42% | 13,017 | 51,851,153 |
| 2025-01-17 | 37.3 | 38.65 | 36.95 | 38.3 | +2.93% | 8,671 | 32,828,173 |
| 2025-01-16 | 38 | 38.68 | 36.94 | 37.21 | -1.56% | 6,245 | 23,524,456 |
| 2025-01-15 | 38.59 | 38.75 | 37.57 | 37.8 | -2.05% | 6,810 | 25,791,326 |
| 2025-01-14 | 36.65 | 38.85 | 36.36 | 38.59 | +5.26% | 11,395 | 42,888,291 |
| 2025-01-13 | 35.43 | 37.57 | 34.7 | 36.66 | +3.47% | 11,839 | 43,353,872 |
| 2025-01-10 | 36.86 | 37.87 | 35.42 | 35.43 | -3.41% | 7,364 | 26,946,365 |
| 2025-01-09 | 36.8 | 37.75 | 36.5 | 36.68 | -1.05% | 5,628 | 20,853,648 |
| 2025-01-08 | 37.66 | 37.66 | 35.63 | 37.07 | -1.41% | 7,796 | 28,645,215 |
| 2025-01-07 | 37.8 | 38.12 | 36.86 | 37.6 | +0.45% | 6,701 | 25,083,372 |
| 2025-01-06 | 38.46 | 39.3 | 37.01 | 37.43 | -2.48% | 10,000 | 37,945,271 |
| 2025-01-03 | 38.74 | 40.8 | 38.01 | 38.38 | -0.42% | 12,996 | 51,033,525 |
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：