股票概览
53.52
+3.44%
+1.78
51.98
开盘价
54.16
最高价
51.02
最低价
24,730
成交量
数据更新至: 2025-03-25
技术指标
53.81
MA5 (5日均线)
52.01
MA10 (10日均线)
50.18
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 | 51.98 | 54.16 | 51.02 | 53.52 | +3.44% | 24,730 | 131,729,515 |
| 2025-03-24 | 54.2 | 54.24 | 50.9 | 51.74 | -4.31% | 24,945 | 129,757,233 |
| 2025-03-21 | 54 | 54.85 | 52.6 | 54.07 | -0.02% | 35,248 | 188,715,572 |
| 2025-03-20 | 55.5 | 55.67 | 53.8 | 54.08 | -2.84% | 41,298 | 225,309,493 |
| 2025-03-19 | 52.76 | 58 | 51.57 | 55.66 | +5.02% | 90,373 | 497,942,361 |
| 2025-03-18 | 51.56 | 53.97 | 51.56 | 53 | +2.81% | 56,342 | 297,418,862 |
| 2025-03-17 | 49.74 | 53.49 | 49.71 | 51.55 | +5.35% | 65,166 | 340,102,172 |
| 2025-03-14 | 48.01 | 49.15 | 47.9 | 48.93 | +1.24% | 22,245 | 108,370,212 |
| 2025-03-13 | 49.18 | 50.58 | 48.01 | 48.33 | -1.71% | 32,043 | 158,315,086 |
| 2025-03-12 | 48.39 | 50.86 | 48.03 | 49.17 | +1.65% | 44,568 | 221,156,561 |
| 2025-03-11 | 47.01 | 48.64 | 46.62 | 48.37 | +1.51% | 28,066 | 133,364,638 |
| 2025-03-10 | 46.63 | 47.9 | 46.51 | 47.65 | +2.19% | 25,539 | 120,724,357 |
| 2025-03-07 | 47.66 | 47.86 | 46.5 | 46.63 | -2.75% | 30,065 | 141,127,876 |
| 2025-03-06 | 47.56 | 48.49 | 47.37 | 47.95 | +0.4% | 36,204 | 173,560,003 |
| 2025-03-05 | 48.7 | 48.99 | 47.24 | 47.76 | -2.27% | 25,628 | 122,405,947 |
| 2025-03-04 | 47.51 | 49.66 | 47.2 | 48.87 | +1.75% | 27,759 | 134,355,912 |
| 2025-03-03 | 47.32 | 49.18 | 47.32 | 48.03 | +1.01% | 26,193 | 126,647,951 |
| 2025-02-28 | 49.49 | 49.56 | 47.4 | 47.55 | -4.09% | 30,321 | 147,065,953 |
| 2025-02-27 | 51.8 | 51.8 | 48.7 | 49.58 | -3.09% | 42,373 | 211,579,381 |
| 2025-02-26 | 49 | 51.5 | 49 | 51.16 | +4.71% | 48,736 | 247,073,347 |
| 2025-02-25 | 48.6 | 49.35 | 48.1 | 48.86 | -1.93% | 32,754 | 159,908,764 |
| 2025-02-24 | 47.36 | 50.5 | 45.98 | 49.82 | +4.1% | 68,942 | 332,344,858 |
| 2025-02-21 | 47.64 | 48 | 46.57 | 47.86 | +0.46% | 29,087 | 137,779,901 |
| 2025-02-20 | 47.91 | 49.67 | 47.48 | 47.64 | -2.24% | 40,754 | 196,993,749 |
| 2025-02-19 | 46 | 49.99 | 45.23 | 48.73 | +8% | 64,530 | 312,984,223 |
| 2025-02-18 | 46.39 | 46.8 | 45.02 | 45.12 | -0.79% | 31,967 | 146,966,067 |
| 2025-02-17 | 45.25 | 46.41 | 45.01 | 45.48 | +0.18% | 24,293 | 111,015,148 |
| 2025-02-14 | 44.95 | 45.94 | 44.95 | 45.4 | +1% | 23,816 | 108,338,417 |
| 2025-02-13 | 45.72 | 46.06 | 44.92 | 44.95 | -1.81% | 25,355 | 115,193,656 |
| 2025-02-12 | 45 | 45.78 | 44.86 | 45.78 | +1.44% | 22,912 | 103,883,140 |
| 2025-02-11 | 46.62 | 46.62 | 44.93 | 45.13 | -3.2% | 32,851 | 148,504,071 |
| 2025-02-10 | 47.05 | 47.25 | 45.55 | 46.62 | -0.91% | 29,595 | 136,999,195 |
| 2025-02-07 | 45.9 | 47.65 | 45.61 | 47.05 | +2.59% | 43,180 | 202,490,136 |
| 2025-02-06 | 45.06 | 46.19 | 44.1 | 45.86 | +1.42% | 41,153 | 186,315,409 |
| 2025-02-05 | 46.3 | 46.81 | 45.08 | 45.22 | -1.29% | 21,579 | 98,770,632 |
| 2025-01-27 | 49.11 | 49.37 | 45.74 | 45.81 | -6.13% | 21,576 | 101,596,435 |
| 2025-01-24 | 46.88 | 49.94 | 46.68 | 48.8 | +2.74% | 43,515 | 212,514,433 |
| 2025-01-23 | 44.35 | 48.66 | 44 | 47.5 | +8.35% | 41,109 | 191,529,967 |
| 2025-01-22 | 45.84 | 46 | 43.66 | 43.84 | -5.01% | 25,790 | 114,147,274 |
| 2025-01-21 | 48.21 | 48.31 | 45.33 | 46.15 | -3.33% | 23,718 | 109,569,436 |
| 2025-01-20 | 48.4 | 49.47 | 47.5 | 47.74 | -0.58% | 16,660 | 80,650,879 |
| 2025-01-17 | 48.18 | 49.37 | 47.16 | 48.02 | -0.48% | 13,811 | 66,339,776 |
| 2025-01-16 | 48.6 | 49.83 | 47.85 | 48.25 | -0.21% | 13,673 | 66,513,388 |
| 2025-01-15 | 48.4 | 49.89 | 48.1 | 48.35 | -1.04% | 15,453 | 75,495,653 |
| 2025-01-14 | 46 | 48.88 | 46 | 48.86 | +5.46% | 20,758 | 99,327,766 |
| 2025-01-13 | 45.67 | 46.88 | 45.2 | 46.33 | -0.37% | 10,395 | 47,901,172 |
| 2025-01-10 | 47.5 | 48.77 | 46.48 | 46.5 | -2.58% | 17,827 | 84,967,617 |
| 2025-01-09 | 49.84 | 50.49 | 47.38 | 47.73 | -5.67% | 29,545 | 143,678,917 |
| 2025-01-08 | 50.77 | 51.59 | 49.16 | 50.6 | -0.41% | 19,732 | 99,821,349 |
| 2025-01-07 | 49.96 | 51.09 | 48.9 | 50.81 | +0.71% | 24,115 | 120,241,584 |
| 2025-01-06 | 45.89 | 50.46 | 45.19 | 50.45 | +9.18% | 40,092 | 195,077,500 |
| 2025-01-03 | 45.01 | 50.1 | 45.01 | 46.21 | -3.73% | 31,302 | 149,537,020 |
| 2025-01-02 | 47.05 | 49.75 | 46.32 | 48 | +2.76% | 22,475 | 108,583,411 |
| 2024-12-31 | 47.21 | 48.66 | 46.7 | 46.71 | -0.38% | 17,168 | 81,911,197 |
| 2024-12-30 | 48.05 | 48.22 | 46.42 | 46.89 | -2.8% | 15,009 | 70,836,601 |
| 2024-12-27 | 49.44 | 49.46 | 47.88 | 48.24 | -2.43% | 15,040 | 72,992,712 |
| 2024-12-26 | 50.16 | 50.41 | 49.31 | 49.44 | -1.42% | 11,337 | 56,535,702 |
| 2024-12-25 | 52.04 | 52.32 | 49.44 | 50.15 | -3.39% | 13,022 | 66,290,653 |
| 2024-12-24 | 51.12 | 52.76 | 51.12 | 51.91 | +1.55% | 7,057 | 36,754,464 |
| 2024-12-23 | 53.01 | 53.31 | 50.61 | 51.12 | -3.89% | 10,523 | 54,638,936 |
| 2024-12-20 | 53.15 | 53.62 | 53.06 | 53.19 | -1.55% | 5,703 | 30,456,075 |
| 2024-12-19 | 53.77 | 54.14 | 53.56 | 54.03 | -0.83% | 6,861 | 36,993,416 |
| 2024-12-18 | 55.22 | 55.22 | 54.32 | 54.48 | -0.73% | 5,926 | 32,424,331 |
| 2024-12-17 | 55.99 | 56.27 | 54.5 | 54.88 | -2.5% | 10,001 | 55,291,680 |
| 2024-12-16 | 55.55 | 56.78 | 54.11 | 56.29 | +1.7% | 16,064 | 89,130,462 |
| 2024-12-13 | 56.7 | 56.7 | 55.2 | 55.35 | -2.26% | 11,642 | 65,052,890 |
| 2024-12-12 | 56.31 | 56.78 | 55.9 | 56.63 | +0.59% | 9,803 | 55,300,543 |
| 2024-12-11 | 57 | 57.04 | 56.22 | 56.3 | -0.62% | 9,838 | 55,718,677 |
| 2024-12-10 | 58.77 | 58.91 | 56.4 | 56.65 | +0.02% | 13,569 | 77,963,361 |
| 2024-12-09 | 57.03 | 57.38 | 56 | 56.64 | -0.93% | 10,143 | 57,462,917 |
| 2024-12-06 | 55.95 | 57.55 | 55.32 | 57.17 | +2.14% | 16,925 | 95,921,883 |
| 2024-12-05 | 55.16 | 57 | 55.13 | 55.97 | +1.47% | 10,106 | 56,647,381 |
| 2024-12-04 | 56.15 | 56.59 | 55.15 | 55.16 | -2.72% | 11,650 | 64,892,041 |
| 2024-12-03 | 57.05 | 57.64 | 56.24 | 56.7 | -0.86% | 14,897 | 84,647,437 |
| 2024-12-02 | 56.3 | 57.4 | 55.13 | 57.19 | +0.83% | 15,285 | 86,440,949 |
| 2024-11-29 | 55.85 | 57.8 | 55.78 | 56.72 | +1.29% | 13,140 | 74,444,549 |
| 2024-11-28 | 57.09 | 57.87 | 55.78 | 56 | -2.29% | 13,903 | 78,798,543 |
| 2024-11-27 | 55.4 | 57.42 | 55 | 57.31 | +2.54% | 12,761 | 71,537,274 |
| 2024-11-26 | 57.98 | 58.8 | 55.7 | 55.89 | -3.55% | 13,196 | 75,557,144 |
| 2024-11-25 | 57.98 | 58.8 | 56.51 | 57.95 | -0.29% | 13,989 | 80,691,670 |
| 2024-11-22 | 60 | 60.56 | 58.11 | 58.12 | -3.84% | 15,907 | 94,209,875 |
| 2024-11-21 | 61.36 | 62.3 | 60.01 | 60.44 | -0.35% | 14,143 | 86,412,606 |
| 2024-11-20 | 60 | 60.99 | 59.2 | 60.65 | +0.41% | 16,664 | 100,315,566 |
| 2024-11-19 | 59 | 61.1 | 58.97 | 60.4 | +2.65% | 16,334 | 98,295,186 |
| 2024-11-18 | 61 | 61.03 | 58.18 | 58.84 | -4.51% | 20,613 | 122,282,978 |
| 2024-11-15 | 65.7 | 65.7 | 60.44 | 61.62 | -6.83% | 35,466 | 224,563,143 |
| 2024-11-14 | 68 | 70 | 66.14 | 66.14 | -0.69% | 38,766 | 262,950,713 |
| 2024-11-13 | 67.7 | 68.76 | 64.84 | 66.6 | -1.87% | 34,817 | 230,728,655 |
| 2024-11-12 | 66 | 69.12 | 64.49 | 67.87 | +3.62% | 64,678 | 432,343,093 |
| 2024-11-11 | 61.21 | 65.77 | 61 | 65.5 | +6.42% | 45,335 | 290,540,016 |
| 2024-11-08 | 61.11 | 63.3 | 60.91 | 61.55 | +2.55% | 36,537 | 226,914,427 |
| 2024-11-07 | 58.78 | 60.69 | 57.11 | 60.02 | +0.2% | 19,981 | 118,319,382 |
| 2024-11-06 | 60.78 | 62.45 | 59.64 | 59.9 | -1.69% | 25,428 | 154,844,538 |
| 2024-11-05 | 58.5 | 61.09 | 58.02 | 60.93 | +4.24% | 26,779 | 160,713,090 |
| 2024-11-04 | 56.51 | 59.3 | 56.51 | 58.45 | +1.55% | 13,167 | 76,956,690 |
| 2024-11-01 | 59.5 | 59.51 | 57.06 | 57.56 | -4.15% | 22,554 | 131,079,777 |
| 2024-10-31 | 58.55 | 61.93 | 58.5 | 60.05 | +2.65% | 33,880 | 204,036,571 |
| 2024-10-30 | 60.74 | 60.97 | 57.51 | 58.5 | -3.54% | 29,130 | 172,088,934 |
| 2024-10-29 | 65.36 | 66.48 | 60.55 | 60.65 | -5.66% | 40,283 | 252,535,159 |
| 2024-10-28 | 65 | 65.23 | 63.11 | 64.29 | -1.85% | 33,059 | 211,628,950 |
| 2024-10-25 | 60.6 | 68 | 60.6 | 65.5 | +7.17% | 62,052 | 402,566,241 |
| 2024-10-24 | 63 | 63 | 60.7 | 61.12 | -4.02% | 36,747 | 226,101,283 |
| 2024-10-23 | 59.49 | 69 | 58.5 | 63.68 | +7.04% | 82,981 | 523,704,426 |
| 2024-10-22 | 59.51 | 60.25 | 57.4 | 59.49 | -1.26% | 42,544 | 248,788,278 |
| 2024-10-21 | 58.95 | 61.66 | 58.02 | 60.25 | +0.96% | 55,543 | 331,719,973 |
| 2024-10-18 | 57.6 | 61 | 56.5 | 59.68 | +3.86% | 36,038 | 211,615,708 |
| 2024-10-17 | 58.76 | 58.98 | 57.15 | 57.46 | -1.44% | 20,544 | 119,180,952 |
| 2024-10-16 | 58.64 | 59.99 | 57.7 | 58.3 | -1.6% | 20,089 | 117,740,329 |
| 2024-10-15 | 63.5 | 63.5 | 59.19 | 59.25 | -7.22% | 37,238 | 228,351,783 |
| 2024-10-14 | 63.16 | 64.32 | 61.58 | 63.86 | +0.17% | 27,423 | 173,392,301 |
| 2024-10-11 | 67.22 | 67.22 | 62 | 63.75 | -5.09% | 28,192 | 179,996,496 |
| 2024-10-10 | 68 | 70.93 | 65.03 | 67.17 | +0.78% | 28,753 | 195,731,963 |
| 2024-10-09 | 75 | 75.8 | 66.6 | 66.65 | -16.5% | 54,900 | 392,580,926 |
| 2024-10-08 | 87 | 87 | 71.05 | 79.82 | +8.29% | 74,219 | 579,359,155 |
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：