股票概览
54.15
-6.07%
-3.5
57.07
开盘价
57.08
最高价
53.4
最低价
26,568
成交量
数据更新至: 2025-03-25
技术指标
57.73
MA5 (5日均线)
57.97
MA10 (10日均线)
56.05
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 | 57.07 | 57.08 | 53.4 | 54.15 | -6.07% | 26,568 | 145,421,942 |
| 2025-03-24 | 57.33 | 58.37 | 56.21 | 57.65 | +0.56% | 9,828 | 56,501,840 |
| 2025-03-21 | 59.47 | 59.89 | 57.1 | 57.33 | -4.97% | 14,293 | 82,903,552 |
| 2025-03-20 | 58.9 | 61.38 | 58.2 | 60.33 | +1.93% | 13,710 | 82,426,079 |
| 2025-03-19 | 61 | 61.07 | 58.01 | 59.19 | -2.97% | 14,321 | 85,287,191 |
| 2025-03-18 | 59.6 | 63.15 | 58.41 | 61 | +2.23% | 17,737 | 108,929,291 |
| 2025-03-17 | 56.98 | 60.26 | 56.8 | 59.67 | +4.32% | 15,332 | 91,096,837 |
| 2025-03-14 | 54.9 | 57.97 | 54.8 | 57.2 | +3.25% | 10,814 | 61,155,258 |
| 2025-03-13 | 57.42 | 57.8 | 55 | 55.4 | -4.17% | 13,652 | 76,440,168 |
| 2025-03-12 | 54.89 | 59.59 | 54.01 | 57.81 | +5.98% | 21,891 | 125,391,967 |
| 2025-03-11 | 54 | 57.2 | 53.48 | 54.55 | -1.8% | 14,625 | 80,314,213 |
| 2025-03-10 | 56 | 58.3 | 55.01 | 55.55 | -0.95% | 14,177 | 79,927,900 |
| 2025-03-07 | 56.45 | 57.77 | 55.41 | 56.08 | +0.47% | 14,765 | 83,597,208 |
| 2025-03-06 | 53.19 | 56.49 | 53.19 | 55.82 | +4.94% | 16,658 | 92,236,369 |
| 2025-03-05 | 51.2 | 53.85 | 51.11 | 53.19 | +4.07% | 16,876 | 88,544,515 |
| 2025-03-04 | 49.96 | 52.88 | 49.72 | 51.11 | +1.85% | 12,652 | 65,017,025 |
| 2025-03-03 | 51.89 | 53.1 | 50.05 | 50.18 | -0.63% | 19,113 | 98,231,761 |
| 2025-02-28 | 54.89 | 55.06 | 50.2 | 50.5 | -9.35% | 22,093 | 115,062,579 |
| 2025-02-27 | 58.2 | 58.2 | 53.53 | 55.71 | -4.75% | 27,066 | 150,184,471 |
| 2025-02-26 | 59.39 | 60.85 | 57.05 | 58.49 | -0.1% | 27,774 | 163,871,795 |
| 2025-02-25 | 53.97 | 63.2 | 52.95 | 58.55 | +6.34% | 39,911 | 232,395,710 |
| 2025-02-24 | 57.01 | 57.49 | 53.73 | 55.06 | -4.54% | 23,110 | 127,734,788 |
| 2025-02-21 | 55.99 | 58.25 | 54.67 | 57.68 | +3.42% | 24,518 | 139,236,973 |
| 2025-02-20 | 57.8 | 57.8 | 54.65 | 55.77 | -4.67% | 32,603 | 182,295,184 |
| 2025-02-19 | 53.24 | 60 | 53.03 | 58.5 | +5.71% | 48,483 | 278,700,780 |
| 2025-02-18 | 48.79 | 57.64 | 47.55 | 55.34 | +15.22% | 61,580 | 331,266,187 |
| 2025-02-17 | 45.71 | 48.4 | 45.24 | 48.03 | +4.28% | 23,956 | 113,063,832 |
| 2025-02-14 | 45.02 | 46.6 | 44.75 | 46.06 | -0.09% | 21,217 | 96,581,908 |
| 2025-02-13 | 46.69 | 49.7 | 45.21 | 46.1 | +0.68% | 37,435 | 176,884,347 |
| 2025-02-12 | 44.89 | 46.15 | 44.43 | 45.79 | +1.6% | 12,718 | 57,548,457 |
| 2025-02-11 | 45.71 | 45.71 | 44.16 | 45.07 | -1.96% | 11,727 | 52,819,706 |
| 2025-02-10 | 45 | 46.58 | 43.63 | 45.97 | +1.7% | 15,799 | 70,905,046 |
| 2025-02-07 | 46.59 | 47.45 | 44.67 | 45.2 | -3.21% | 22,699 | 104,437,831 |
| 2025-02-06 | 44.39 | 47.48 | 44.39 | 46.7 | +3.94% | 19,059 | 88,852,747 |
| 2025-02-05 | 44.86 | 45.84 | 43.27 | 44.93 | +1.42% | 15,489 | 69,088,273 |
| 2025-01-27 | 47.58 | 47.7 | 43.66 | 44.3 | -6.83% | 22,392 | 100,802,288 |
| 2025-01-24 | 46 | 47.99 | 45 | 47.55 | +2.92% | 21,267 | 98,508,231 |
| 2025-01-23 | 47.16 | 50.7 | 45.89 | 46.2 | -2.12% | 35,418 | 168,727,606 |
| 2025-01-22 | 43.6 | 50.87 | 43.1 | 47.2 | +11.35% | 49,673 | 239,613,964 |
| 2025-01-21 | 40.62 | 42.7 | 40.62 | 42.39 | +4.38% | 11,811 | 49,232,269 |
| 2025-01-20 | 40.6 | 41.6 | 40.4 | 40.61 | -0.02% | 6,199 | 25,374,211 |
| 2025-01-17 | 41.32 | 41.76 | 40.46 | 40.62 | -1.05% | 11,169 | 45,792,034 |
| 2025-01-16 | 42.04 | 43.04 | 40.5 | 41.05 | -2.35% | 16,144 | 67,357,837 |
| 2025-01-15 | 41.5 | 44.44 | 41.5 | 42.04 | +0.82% | 19,736 | 84,177,779 |
| 2025-01-14 | 39.66 | 41.85 | 39.2 | 41.7 | +5.7% | 13,336 | 54,502,595 |
| 2025-01-13 | 38.95 | 40.5 | 37.7 | 39.45 | +1.34% | 9,842 | 38,868,764 |
| 2025-01-10 | 38.24 | 40.77 | 38.24 | 38.93 | +1.25% | 14,549 | 57,566,531 |
| 2025-01-09 | 37.33 | 38.68 | 36.91 | 38.45 | +2.18% | 11,349 | 42,926,367 |
| 2025-01-08 | 36.35 | 37.96 | 35.82 | 37.63 | +2.26% | 5,846 | 21,553,161 |
| 2025-01-07 | 36 | 36.98 | 36 | 36.8 | +0.99% | 5,756 | 21,043,461 |
| 2025-01-06 | 39.3 | 39.3 | 36.02 | 36.44 | -7.79% | 8,025 | 30,165,421 |
| 2025-01-03 | 40.18 | 40.49 | 39.13 | 39.52 | -1.81% | 5,214 | 20,813,967 |
| 2025-01-02 | 38.95 | 40.56 | 38.31 | 40.25 | +2.73% | 7,888 | 31,230,748 |
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：