股票概览
52.99
0%
0
53.08
开盘价
53.82
最高价
52.6
最低价
10,313
成交量
数据更新至: 2025-03-25
技术指标
54.00
MA5 (5日均线)
54.21
MA10 (10日均线)
53.29
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 | 53.08 | 53.82 | 52.6 | 52.99 | 0% | 10,313 | 54,948,386 |
| 2025-03-24 | 54.3 | 54.5 | 52.36 | 52.99 | -2.29% | 17,619 | 93,654,796 |
| 2025-03-21 | 54.89 | 55.68 | 54.04 | 54.23 | -1.92% | 19,195 | 105,426,028 |
| 2025-03-20 | 54.5 | 55.9 | 54.3 | 55.29 | +1.45% | 19,917 | 110,021,587 |
| 2025-03-19 | 54.26 | 55.17 | 54.11 | 54.5 | +0.18% | 14,124 | 77,081,954 |
| 2025-03-18 | 54.39 | 54.95 | 54.01 | 54.4 | -0.02% | 14,286 | 77,820,015 |
| 2025-03-17 | 54.54 | 54.6 | 53.81 | 54.41 | +0.37% | 16,725 | 90,824,787 |
| 2025-03-14 | 54.36 | 54.56 | 53.35 | 54.21 | -0.28% | 22,735 | 122,593,917 |
| 2025-03-13 | 54.7 | 55.18 | 53.88 | 54.36 | -0.64% | 16,830 | 91,327,114 |
| 2025-03-12 | 55.8 | 57.5 | 54.57 | 54.71 | -2.15% | 36,138 | 200,897,338 |
| 2025-03-11 | 53.34 | 55.96 | 53.34 | 55.91 | +3.86% | 43,509 | 239,746,558 |
| 2025-03-10 | 53.1 | 54.35 | 53.1 | 53.83 | +1.41% | 23,700 | 127,634,330 |
| 2025-03-07 | 52.08 | 54.17 | 51.46 | 53.08 | +2.04% | 43,332 | 230,106,865 |
| 2025-03-06 | 51.69 | 52.4 | 51.14 | 52.02 | +1.01% | 26,796 | 138,568,799 |
| 2025-03-05 | 52.2 | 52.2 | 51.19 | 51.5 | -1.32% | 17,211 | 88,670,515 |
| 2025-03-04 | 51.4 | 52.57 | 51.02 | 52.19 | +1.44% | 18,069 | 94,156,580 |
| 2025-03-03 | 50.5 | 52.11 | 50.5 | 51.45 | +1.88% | 18,130 | 93,352,846 |
| 2025-02-28 | 51.2 | 51.65 | 50.48 | 50.5 | -1.42% | 20,631 | 105,215,741 |
| 2025-02-27 | 52 | 52.18 | 51.07 | 51.23 | -1.52% | 26,043 | 133,955,806 |
| 2025-02-26 | 52.16 | 52.99 | 51.71 | 52.02 | +0.99% | 22,723 | 118,508,750 |
| 2025-02-25 | 52.18 | 52.18 | 51.51 | 51.51 | -1.72% | 20,253 | 105,025,217 |
| 2025-02-24 | 53.39 | 53.41 | 52.3 | 52.41 | -2.02% | 25,619 | 135,338,031 |
| 2025-02-21 | 53.35 | 53.63 | 52.62 | 53.49 | +0.34% | 19,148 | 101,750,099 |
| 2025-02-20 | 52.93 | 53.55 | 52.58 | 53.31 | +0.81% | 14,340 | 76,091,337 |
| 2025-02-19 | 52.6 | 53.2 | 52.36 | 52.88 | +0.72% | 9,840 | 51,978,306 |
| 2025-02-18 | 52.48 | 53.05 | 52.21 | 52.5 | +0.06% | 9,968 | 52,509,507 |
| 2025-02-17 | 52.65 | 52.93 | 52.3 | 52.47 | -0.63% | 11,878 | 62,471,476 |
| 2025-02-14 | 53.1 | 53.18 | 52.38 | 52.8 | -0.32% | 14,217 | 74,847,750 |
| 2025-02-13 | 53.26 | 53.59 | 52.95 | 52.97 | -0.45% | 9,924 | 52,802,957 |
| 2025-02-12 | 53 | 53.46 | 53 | 53.21 | +0.17% | 7,270 | 38,653,200 |
| 2025-02-11 | 54.55 | 54.69 | 53.03 | 53.12 | -2.28% | 15,294 | 81,910,393 |
| 2025-02-10 | 54.29 | 54.88 | 54.15 | 54.36 | +0.24% | 10,943 | 59,569,368 |
| 2025-02-07 | 54.49 | 55.08 | 53.91 | 54.23 | -0.04% | 21,438 | 116,621,059 |
| 2025-02-06 | 53.8 | 54.64 | 53.71 | 54.25 | +0.63% | 11,485 | 62,297,292 |
| 2025-02-05 | 55.07 | 55.44 | 53.61 | 53.91 | -2% | 10,925 | 59,154,293 |
| 2025-01-27 | 55.03 | 55.66 | 54.8 | 55.01 | +0.02% | 5,516 | 30,447,602 |
| 2025-01-24 | 54.7 | 55.49 | 53.86 | 55 | +1.61% | 9,232 | 50,712,852 |
| 2025-01-23 | 54.03 | 55.33 | 54.03 | 54.13 | +0.2% | 8,148 | 44,546,854 |
| 2025-01-22 | 54.23 | 54.23 | 53.01 | 54.02 | +0.11% | 6,682 | 35,796,482 |
| 2025-01-21 | 54.92 | 55.3 | 53.94 | 53.96 | -1.73% | 6,869 | 37,274,201 |
| 2025-01-20 | 55.48 | 55.5 | 54.88 | 54.91 | +0.09% | 4,434 | 24,459,159 |
| 2025-01-17 | 55.4 | 55.4 | 54.1 | 54.86 | -0.76% | 5,918 | 32,534,919 |
| 2025-01-16 | 55.11 | 55.87 | 54.96 | 55.28 | +0.51% | 10,927 | 60,547,816 |
| 2025-01-15 | 55.4 | 55.77 | 54.91 | 55 | -1.38% | 6,927 | 38,155,632 |
| 2025-01-14 | 54.98 | 55.98 | 54.49 | 55.77 | +1.58% | 8,629 | 47,797,438 |
| 2025-01-13 | 54.15 | 54.97 | 53.86 | 54.9 | +1.37% | 6,559 | 35,658,426 |
| 2025-01-10 | 54.09 | 55.47 | 53.51 | 54.16 | +0.13% | 10,915 | 59,810,653 |
| 2025-01-09 | 53.42 | 54.5 | 53.13 | 54.09 | +0.58% | 7,849 | 42,221,374 |
| 2025-01-08 | 53.39 | 54.16 | 52.03 | 53.78 | +1.68% | 11,331 | 60,151,043 |
| 2025-01-07 | 52.94 | 53.65 | 52.51 | 52.89 | +0.59% | 7,442 | 39,454,096 |
| 2025-01-06 | 52.4 | 53.17 | 52 | 52.58 | +0.15% | 7,053 | 37,029,912 |
| 2025-01-03 | 53.11 | 53.5 | 52.23 | 52.5 | -1.07% | 9,543 | 50,441,389 |
| 2025-01-02 | 56.03 | 56.08 | 52.82 | 53.07 | -4.96% | 22,184 | 119,685,500 |
| 2024-12-31 | 58.01 | 58.01 | 55.7 | 55.84 | -3.21% | 13,016 | 73,798,054 |
| 2024-12-30 | 57.59 | 57.85 | 56.6 | 57.69 | +0.51% | 14,481 | 82,973,282 |
| 2024-12-27 | 55.3 | 58.33 | 55.3 | 57.4 | +4.29% | 28,157 | 161,043,002 |
| 2024-12-26 | 55.8 | 56.28 | 54.93 | 55.04 | -0.99% | 16,217 | 89,879,098 |
| 2024-12-25 | 56.97 | 56.97 | 54.89 | 55.59 | -2.3% | 14,182 | 78,924,503 |
| 2024-12-24 | 56.8 | 57.18 | 56.39 | 56.9 | +0.46% | 9,227 | 52,414,107 |
| 2024-12-23 | 57.68 | 57.95 | 56.54 | 56.64 | -1.89% | 10,808 | 61,681,454 |
| 2024-12-20 | 57.9 | 58.73 | 57.2 | 57.73 | -1.25% | 11,710 | 67,749,122 |
| 2024-12-19 | 57.71 | 58.57 | 57.71 | 58.46 | +0.65% | 9,165 | 53,398,954 |
| 2024-12-18 | 57.51 | 58.53 | 57.3 | 58.08 | +1.4% | 12,615 | 73,280,728 |
| 2024-12-17 | 57.51 | 58.39 | 57.12 | 57.28 | -1.17% | 12,334 | 71,065,293 |
| 2024-12-16 | 57.97 | 58.72 | 57.03 | 57.96 | -0.43% | 27,031 | 156,109,182 |
| 2024-12-13 | 59.8 | 60.58 | 57.59 | 58.21 | -3.13% | 102,351 | 603,089,502 |
| 2024-12-12 | 60.14 | 60.95 | 59.7 | 60.09 | +0.57% | 44,230 | 266,614,069 |
| 2024-12-11 | 61.5 | 61.5 | 59.5 | 59.75 | -2.07% | 27,380 | 164,675,926 |
| 2024-12-10 | 63.96 | 64 | 60.74 | 61.01 | -1.85% | 30,690 | 189,212,119 |
| 2024-12-09 | 63.84 | 63.93 | 61.35 | 62.16 | -0.38% | 21,580 | 135,289,458 |
| 2024-12-06 | 61.99 | 63.35 | 61.7 | 62.4 | +1.23% | 25,257 | 157,899,761 |
| 2024-12-05 | 60.12 | 62.28 | 59.68 | 61.64 | +2.26% | 21,230 | 131,262,525 |
| 2024-12-04 | 61.03 | 61.51 | 59.82 | 60.28 | -1.23% | 15,515 | 94,299,996 |
| 2024-12-03 | 61.14 | 61.5 | 60.32 | 61.03 | -0.21% | 17,722 | 108,300,707 |
| 2024-12-02 | 60.91 | 62.68 | 60.08 | 61.16 | +2.62% | 33,557 | 206,687,459 |
| 2024-11-29 | 57.96 | 60.24 | 57.71 | 59.6 | +2.67% | 23,537 | 139,922,051 |
| 2024-11-28 | 58.3 | 59.38 | 57.87 | 58.05 | -0.67% | 15,061 | 88,469,579 |
| 2024-11-27 | 56.88 | 58.59 | 56.18 | 58.44 | +2.53% | 15,479 | 89,328,234 |
| 2024-11-26 | 57.16 | 58.4 | 56.82 | 57 | -0.52% | 11,200 | 64,579,994 |
| 2024-11-25 | 56.9 | 57.98 | 56.6 | 57.3 | +0.79% | 12,679 | 72,725,344 |
| 2024-11-22 | 58.37 | 58.8 | 56.85 | 56.85 | -2.6% | 11,539 | 66,750,224 |
| 2024-11-21 | 58.1 | 58.89 | 58.05 | 58.37 | -0.05% | 12,612 | 73,858,354 |
| 2024-11-20 | 57.42 | 58.68 | 57.25 | 58.4 | +1.28% | 14,777 | 85,936,251 |
| 2024-11-19 | 55.88 | 57.81 | 55.42 | 57.66 | +3.99% | 19,144 | 108,103,933 |
| 2024-11-18 | 56.42 | 57.2 | 55.28 | 55.45 | -0.84% | 17,078 | 95,700,571 |
| 2024-11-15 | 57.39 | 57.59 | 55.58 | 55.92 | -2.58% | 24,544 | 138,766,814 |
| 2024-11-14 | 59.4 | 59.51 | 57.16 | 57.4 | -3.37% | 20,825 | 120,686,088 |
| 2024-11-13 | 59.65 | 59.78 | 57.89 | 59.4 | +0.39% | 23,415 | 137,659,354 |
| 2024-11-12 | 61.81 | 61.99 | 58.7 | 59.17 | -4.26% | 36,430 | 218,495,766 |
| 2024-11-11 | 60.02 | 61.9 | 59.7 | 61.8 | +3.17% | 39,944 | 244,048,865 |
| 2024-11-08 | 59.66 | 61.46 | 59.27 | 59.9 | +1.13% | 36,789 | 222,344,642 |
| 2024-11-07 | 60 | 60.2 | 58.48 | 59.23 | -2.34% | 33,235 | 196,260,696 |
| 2024-11-06 | 61.95 | 63.34 | 60.22 | 60.65 | -1.4% | 46,135 | 285,437,454 |
| 2024-11-05 | 59.21 | 61.98 | 59.21 | 61.51 | +3.94% | 45,046 | 274,821,414 |
| 2024-11-04 | 57.59 | 59.6 | 57.59 | 59.18 | +2.03% | 23,413 | 138,077,373 |
| 2024-11-01 | 59 | 59.65 | 57.2 | 58 | -2.24% | 29,013 | 168,555,301 |
| 2024-10-31 | 57.49 | 59.97 | 57.06 | 59.33 | +3.72% | 40,477 | 238,760,179 |
| 2024-10-30 | 58.1 | 58.72 | 56.98 | 57.2 | -2.47% | 25,209 | 145,419,365 |
| 2024-10-29 | 59.5 | 60.2 | 58.2 | 58.65 | -1.11% | 28,300 | 167,074,478 |
| 2024-10-28 | 60 | 61.38 | 59.21 | 59.31 | -1.4% | 31,239 | 187,554,769 |
| 2024-10-25 | 59.26 | 60.3 | 58.9 | 60.15 | +1.47% | 35,173 | 210,077,873 |
| 2024-10-24 | 59.39 | 60.31 | 59 | 59.28 | -0.12% | 29,090 | 173,498,986 |
| 2024-10-23 | 58.5 | 61.33 | 58.5 | 59.35 | +1.42% | 62,744 | 377,616,030 |
| 2024-10-22 | 57.07 | 58.57 | 55.8 | 58.52 | +2.36% | 49,240 | 282,589,386 |
| 2024-10-21 | 56.89 | 58.2 | 55.23 | 57.17 | +2.27% | 81,104 | 461,405,834 |
| 2024-10-18 | 50.7 | 57.14 | 50.7 | 55.9 | +9.69% | 85,272 | 470,993,715 |
| 2024-10-17 | 51.26 | 51.78 | 50.93 | 50.96 | +0.12% | 14,490 | 74,438,598 |
| 2024-10-16 | 51.87 | 52.18 | 50.6 | 50.9 | -2.81% | 23,729 | 121,834,504 |
| 2024-10-15 | 53.8 | 54.12 | 52.35 | 52.37 | -2.09% | 31,510 | 167,328,635 |
| 2024-10-14 | 52.43 | 53.86 | 52.01 | 53.49 | +3.38% | 26,644 | 141,492,121 |
| 2024-10-11 | 54.45 | 54.45 | 51.56 | 51.74 | -4.19% | 22,116 | 116,608,715 |
| 2024-10-10 | 55.46 | 56.54 | 53.51 | 54 | -0.37% | 30,018 | 164,853,707 |
| 2024-10-09 | 57.5 | 57.5 | 53.52 | 54.2 | -9.67% | 48,212 | 269,200,592 |
| 2024-10-08 | 64.96 | 64.96 | 56.32 | 60 | +9.09% | 99,085 | 586,937,451 |
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：