股票概览
51.76
-2.45%
-1.3
53
开盘价
53.89
最高价
50.88
最低价
77,630
成交量
数据更新至: 2025-03-25
技术指标
54.33
MA5 (5日均线)
58.10
MA10 (10日均线)
N/A
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 | 53.89 | 50.88 | 51.76 | -2.45% | 77,630 | 406,269,355 |
| 2025-03-24 | 53.5 | 54 | 51.55 | 53.06 | -0.41% | 113,943 | 599,128,358 |
| 2025-03-21 | 54.49 | 55.69 | 52.82 | 53.28 | -3.22% | 138,312 | 744,947,586 |
| 2025-03-20 | 57.68 | 58 | 55 | 55.05 | -5.87% | 196,259 | 1,097,897,805 |
| 2025-03-19 | 58.5 | 59.3 | 57.68 | 58.48 | +0.48% | 99,224 | 578,761,892 |
| 2025-03-18 | 61.84 | 62.56 | 57.77 | 58.2 | -5.75% | 189,208 | 1,127,499,311 |
| 2025-03-17 | 62.01 | 64.27 | 61.09 | 61.75 | -1.07% | 110,335 | 688,288,570 |
| 2025-03-14 | 63.66 | 63.98 | 58.9 | 62.42 | -2.47% | 203,175 | 1,243,612,723 |
| 2025-03-13 | 63.63 | 64.89 | 62 | 64 | +1.59% | 189,600 | 1,203,669,115 |
| 2025-03-12 | 64.99 | 66.04 | 62.51 | 63 | +2.81% | 229,303 | 1,479,289,663 |
| 2025-03-11 | 60 | 61.5 | 58.8 | 61.28 | -1.07% | 142,645 | 858,457,537 |
| 2025-03-10 | 60.98 | 62.97 | 59.6 | 61.94 | +0.36% | 143,587 | 883,971,313 |
| 2025-03-07 | 61.63 | 62.2 | 59.21 | 61.72 | -1.72% | 202,691 | 1,231,414,728 |
| 2025-03-06 | 62.52 | 64.8 | 62.24 | 62.8 | -0.48% | 246,205 | 1,559,298,785 |
| 2025-03-05 | 58.8 | 65.16 | 58.1 | 63.1 | +7.09% | 283,351 | 1,730,321,398 |
| 2025-03-04 | 56.88 | 60.22 | 56.88 | 58.92 | +1.06% | 208,478 | 1,226,220,787 |
| 2025-03-03 | 62 | 63 | 57.14 | 58.3 | -4.86% | 283,425 | 1,686,835,709 |
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：