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 |
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：