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)
60.56
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 |
| 2025-02-28 | 70 | 71 | 60.7 | 61.28 | -15.89% | 357,215 | 2,345,098,594 |
| 2025-02-27 | 69 | 72.86 | 67.02 | 72.86 | +7.3% | 292,533 | 2,039,006,951 |
| 2025-02-26 | 66 | 69.3 | 62.83 | 67.9 | +4.25% | 311,496 | 2,043,517,290 |
| 2025-02-25 | 63.3 | 72.94 | 62.35 | 65.13 | -2.5% | 346,414 | 2,307,076,543 |
| 2025-02-24 | 65.42 | 68.38 | 62.01 | 66.8 | +3.58% | 314,901 | 2,065,544,880 |
| 2025-02-21 | 55.8 | 64.49 | 55 | 64.49 | +20% | 369,273 | 2,256,046,002 |
| 2025-02-20 | 50.7 | 55 | 48.98 | 53.74 | +6% | 220,413 | 1,134,710,105 |
| 2025-02-19 | 48.9 | 51.14 | 48 | 50.7 | +5.23% | 170,453 | 850,254,519 |
| 2025-02-18 | 49.08 | 53.88 | 47.91 | 48.18 | -3.37% | 232,695 | 1,170,965,580 |
| 2025-02-17 | 48.5 | 51.85 | 46.51 | 49.86 | +6.09% | 258,694 | 1,277,554,392 |
| 2025-02-14 | 42.15 | 47.5 | 41.58 | 47 | +10.59% | 265,775 | 1,178,603,116 |
| 2025-02-13 | 43.52 | 44 | 42.25 | 42.5 | -3.52% | 165,855 | 712,705,754 |
| 2025-02-12 | 43.5 | 45 | 43.43 | 44.05 | +1.15% | 158,021 | 698,878,772 |
| 2025-02-11 | 45.01 | 46.09 | 43.36 | 43.55 | -4.91% | 195,369 | 869,248,969 |
| 2025-02-10 | 48.99 | 49.54 | 45 | 45.8 | -1.44% | 261,911 | 1,234,252,018 |
| 2025-02-07 | 45.48 | 47.25 | 44.07 | 46.47 | +3.27% | 280,901 | 1,282,740,378 |
| 2025-02-06 | 43.41 | 45.25 | 43.26 | 45 | +1.63% | 240,513 | 1,066,573,790 |
| 2025-02-05 | 41.14 | 45.48 | 40 | 44.28 | +16.83% | 370,375 | 1,607,343,059 |
| 2025-01-27 | 39.77 | 39.77 | 37.08 | 37.9 | -1.89% | 140,466 | 532,559,969 |
| 2025-01-24 | 37 | 40.3 | 37 | 38.63 | +4.18% | 196,970 | 767,407,451 |
| 2025-01-23 | 39.1 | 40.67 | 36.66 | 37.08 | -4.58% | 205,706 | 794,570,288 |
| 2025-01-22 | 38.2 | 39.91 | 37.02 | 38.86 | +0.7% | 175,957 | 674,428,862 |
| 2025-01-21 | 37.66 | 39.31 | 36.3 | 38.59 | +2.39% | 153,646 | 584,693,687 |
| 2025-01-20 | 38 | 39.28 | 37.5 | 37.69 | -1.46% | 138,665 | 531,695,684 |
| 2025-01-17 | 37.97 | 39.1 | 37.43 | 38.25 | -0.78% | 131,354 | 502,154,883 |
| 2025-01-16 | 37 | 39.58 | 36.41 | 38.55 | +5.3% | 191,080 | 725,933,275 |
| 2025-01-15 | 37.5 | 38.77 | 36.3 | 36.61 | -3.25% | 145,066 | 536,149,392 |
| 2025-01-14 | 37.22 | 38.5 | 36.2 | 37.84 | +2.69% | 179,288 | 675,450,675 |
| 2025-01-13 | 34 | 37.33 | 33.07 | 36.85 | +5.32% | 192,309 | 684,137,156 |
| 2025-01-10 | 33.83 | 38 | 33.51 | 34.99 | +4.39% | 230,461 | 830,955,197 |
| 2025-01-09 | 32 | 34.49 | 32 | 33.52 | +4.16% | 129,485 | 433,129,967 |
| 2025-01-08 | 32.4 | 32.8 | 31 | 32.18 | -2.54% | 125,709 | 403,350,159 |
| 2025-01-07 | 31.47 | 33.46 | 31.33 | 33.02 | +5.66% | 109,962 | 355,297,284 |
| 2025-01-06 | 31.86 | 32.25 | 30.66 | 31.25 | -1.36% | 70,875 | 221,725,037 |
| 2025-01-03 | 32.93 | 33.55 | 31.53 | 31.68 | -2.22% | 106,009 | 342,593,974 |
| 2025-01-02 | 33.5 | 33.9 | 32 | 32.4 | -3.25% | 101,216 | 333,887,526 |
| 2024-12-31 | 36.15 | 36.72 | 33.42 | 33.49 | -8.75% | 162,665 | 565,391,577 |
| 2024-12-30 | 38.99 | 38.99 | 36.3 | 36.7 | -5.63% | 187,998 | 704,092,735 |
| 2024-12-27 | 40.02 | 40.45 | 38.5 | 38.89 | -1.79% | 165,044 | 649,898,821 |
| 2024-12-26 | 37 | 40.95 | 37 | 39.6 | +3.94% | 259,862 | 1,031,396,617 |
| 2024-12-25 | 36.14 | 40.82 | 34.85 | 38.1 | +4.84% | 238,413 | 897,487,908 |
| 2024-12-24 | 36 | 36.7 | 34.11 | 36.34 | +2.45% | 159,933 | 569,797,021 |
| 2024-12-23 | 36.25 | 38.18 | 35.47 | 35.47 | +0.62% | 200,729 | 740,098,036 |
| 2024-12-20 | 32.5 | 36.1 | 32.4 | 35.25 | +7.05% | 179,377 | 623,445,219 |
| 2024-12-19 | 31.21 | 33.5 | 31.06 | 32.93 | +3.88% | 115,326 | 375,364,064 |
| 2024-12-18 | 32.55 | 32.96 | 31.52 | 31.7 | -2.76% | 95,989 | 306,337,245 |
| 2024-12-17 | 34.5 | 35 | 32.51 | 32.6 | -5.92% | 91,344 | 306,860,384 |
| 2024-12-16 | 34.9 | 35.9 | 33.5 | 34.65 | +0.2% | 117,755 | 410,983,302 |
| 2024-12-13 | 35.6 | 36.54 | 34.28 | 34.58 | -3.54% | 158,439 | 562,462,628 |
| 2024-12-12 | 36.1 | 36.3 | 35.38 | 35.85 | -1.46% | 108,847 | 389,839,647 |
| 2024-12-11 | 34.16 | 36.38 | 34.16 | 36.38 | +5.85% | 146,824 | 521,597,290 |
| 2024-12-10 | 36.51 | 36.92 | 34.13 | 34.37 | -0.78% | 108,530 | 386,018,367 |
| 2024-12-09 | 35.6 | 35.88 | 34.11 | 34.64 | -1.93% | 66,011 | 229,328,637 |
| 2024-12-06 | 34.3 | 35.6 | 33.86 | 35.32 | +2.29% | 75,933 | 265,349,093 |
| 2024-12-05 | 33.85 | 35.15 | 33.7 | 34.53 | +1.02% | 64,303 | 223,426,018 |
| 2024-12-04 | 34.68 | 35.34 | 34 | 34.18 | +0.23% | 93,797 | 325,629,161 |
| 2024-12-03 | 34.72 | 35.15 | 33.78 | 34.1 | -2.88% | 71,147 | 244,842,286 |
| 2024-12-02 | 33.88 | 35.67 | 33.88 | 35.11 | +3.81% | 104,909 | 366,461,500 |
| 2024-11-29 | 33 | 34.64 | 32.51 | 33.82 | +1.56% | 81,578 | 273,614,953 |
| 2024-11-28 | 33.8 | 35.13 | 33.05 | 33.3 | -1.71% | 87,831 | 298,352,299 |
| 2024-11-27 | 32.26 | 33.98 | 31 | 33.88 | +3.8% | 90,489 | 293,960,320 |
| 2024-11-26 | 33.66 | 33.85 | 32.3 | 32.64 | -3.12% | 88,319 | 291,137,332 |
| 2024-11-25 | 34.62 | 35.01 | 32.75 | 33.69 | -2.77% | 104,370 | 349,202,961 |
| 2024-11-22 | 37.23 | 37.28 | 34.61 | 34.65 | -7.28% | 193,710 | 698,147,292 |
| 2024-11-21 | 33.84 | 38.06 | 33.3 | 37.37 | +9.33% | 227,060 | 814,001,133 |
| 2024-11-20 | 33.8 | 34.7 | 33.41 | 34.18 | +0.89% | 98,424 | 334,487,974 |
| 2024-11-19 | 33.05 | 34 | 32.3 | 33.88 | +3.42% | 92,659 | 307,975,474 |
| 2024-11-18 | 34.77 | 34.88 | 32 | 32.76 | -5.18% | 124,431 | 408,908,099 |
| 2024-11-15 | 35.46 | 36.52 | 34.55 | 34.55 | -3.19% | 109,610 | 389,623,081 |
| 2024-11-14 | 37.58 | 38.29 | 35.46 | 35.69 | -6.91% | 131,251 | 481,104,771 |
| 2024-11-13 | 38 | 38.37 | 36.01 | 38.34 | -0.03% | 149,638 | 555,788,291 |
| 2024-11-12 | 41 | 41.03 | 37.49 | 38.35 | -7.41% | 218,480 | 856,036,658 |
| 2024-11-11 | 38.5 | 42.26 | 38.44 | 41.42 | +7.08% | 222,723 | 907,614,772 |
| 2024-11-08 | 38.4 | 40.86 | 38.4 | 38.68 | +1.6% | 221,549 | 875,518,306 |
| 2024-11-07 | 37 | 38.8 | 36.28 | 38.07 | +1.52% | 156,825 | 590,431,900 |
| 2024-11-06 | 37.88 | 38.9 | 36.81 | 37.5 | -1% | 231,582 | 878,268,727 |
| 2024-11-05 | 34.34 | 39.69 | 34.01 | 37.88 | +9.92% | 279,796 | 1,043,507,384 |
| 2024-11-04 | 34.99 | 35.99 | 34.1 | 34.46 | +0.32% | 138,424 | 481,123,162 |
| 2024-11-01 | 37 | 37 | 33.38 | 34.35 | -9.22% | 213,445 | 746,708,440 |
| 2024-10-31 | 38.32 | 40.48 | 37.5 | 37.84 | -3.67% | 239,955 | 925,206,817 |
| 2024-10-30 | 36.5 | 39.6 | 35.63 | 39.28 | +8.57% | 332,271 | 1,263,513,839 |
| 2024-10-29 | 36 | 38.78 | 34.36 | 36.18 | -1.87% | 279,993 | 1,017,172,819 |
| 2024-10-28 | 36.5 | 37.9 | 35 | 36.87 | +0.88% | 251,102 | 914,231,341 |
| 2024-10-25 | 37.38 | 37.69 | 36.19 | 36.55 | -0.3% | 200,846 | 740,514,345 |
| 2024-10-24 | 37.6 | 38.62 | 36.08 | 36.66 | -4.43% | 231,828 | 859,224,054 |
| 2024-10-23 | 37.85 | 41.4 | 37.85 | 38.36 | -1.92% | 294,414 | 1,157,917,313 |
| 2024-10-22 | 41 | 41.49 | 37.51 | 39.11 | -3.93% | 360,750 | 1,423,688,003 |
| 2024-10-21 | 38.49 | 43.8 | 38.33 | 40.71 | +6.26% | 502,379 | 2,070,441,520 |
| 2024-10-18 | 34 | 39.42 | 32.98 | 38.31 | +16.62% | 500,627 | 1,792,232,159 |
| 2024-10-17 | 29.55 | 34.28 | 29.21 | 32.85 | +13.28% | 442,261 | 1,417,252,589 |
| 2024-10-16 | 28.05 | 29.56 | 27.44 | 29 | 0% | 188,491 | 534,914,863 |
| 2024-10-15 | 31.5 | 32 | 28.99 | 29 | -1.79% | 289,348 | 894,408,452 |
| 2024-10-14 | 25.8 | 29.53 | 25.66 | 29.53 | +16.4% | 209,131 | 580,370,744 |
| 2024-10-11 | 27.98 | 27.98 | 25.01 | 25.37 | -9.55% | 156,044 | 408,728,435 |
| 2024-10-10 | 29.3 | 30.01 | 27.59 | 28.05 | -2.09% | 154,675 | 445,597,913 |
| 2024-10-09 | 30.3 | 32.2 | 28.37 | 28.65 | -12.2% | 247,719 | 755,983,039 |
| 2024-10-08 | 32.99 | 32.99 | 29.51 | 32.63 | +18.7% | 281,299 | 904,550,620 |
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：