股票概览
53.79
+0.02%
+0.01
53.78
开盘价
54.19
最高价
53.28
最低价
49,496
成交量
数据更新至: 2025-03-25
技术指标
54.50
MA5 (5日均线)
55.57
MA10 (10日均线)
56.30
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 | 53.78 | 54.19 | 53.28 | 53.79 | +0.02% | 49,496 | 265,703,220 |
| 2025-03-24 | 53.44 | 54.3 | 52.61 | 53.78 | +0.26% | 94,714 | 506,720,599 |
| 2025-03-21 | 55.21 | 55.33 | 53.42 | 53.64 | -3.05% | 136,766 | 741,018,571 |
| 2025-03-20 | 55.91 | 55.97 | 55.21 | 55.33 | -1.16% | 83,896 | 466,192,746 |
| 2025-03-19 | 56.38 | 56.48 | 55.51 | 55.98 | -0.96% | 103,616 | 580,137,505 |
| 2025-03-18 | 56.9 | 57.47 | 56.25 | 56.52 | 0% | 101,483 | 575,487,688 |
| 2025-03-17 | 57.02 | 57.23 | 56.1 | 56.52 | -0.81% | 105,155 | 595,561,962 |
| 2025-03-14 | 55.44 | 57.3 | 55.21 | 56.98 | +2.22% | 129,571 | 732,186,009 |
| 2025-03-13 | 57.1 | 57.55 | 55.15 | 55.74 | -2.89% | 157,491 | 880,282,676 |
| 2025-03-12 | 58.44 | 58.77 | 57.4 | 57.4 | -0.64% | 128,553 | 745,771,735 |
| 2025-03-11 | 57.18 | 59.07 | 57.07 | 57.77 | -0.57% | 143,158 | 827,678,201 |
| 2025-03-10 | 59.2 | 59.49 | 57.36 | 58.1 | -0.39% | 158,093 | 917,503,823 |
| 2025-03-07 | 57.95 | 60.48 | 57.81 | 58.33 | +0.95% | 289,064 | 1,714,775,743 |
| 2025-03-06 | 56 | 58.5 | 55.87 | 57.78 | +4.65% | 263,779 | 1,510,756,229 |
| 2025-03-05 | 54.9 | 55.77 | 54.62 | 55.21 | +0.6% | 136,648 | 753,899,587 |
| 2025-03-04 | 53.98 | 55.5 | 53.8 | 54.88 | +0.7% | 135,495 | 745,550,557 |
| 2025-03-03 | 55.12 | 55.97 | 54.1 | 54.5 | +0.35% | 189,528 | 1,043,859,339 |
| 2025-02-28 | 57.85 | 58.22 | 54.1 | 54.31 | -7.59% | 348,636 | 1,945,600,845 |
| 2025-02-27 | 60.25 | 60.55 | 57.58 | 58.77 | -2.97% | 322,068 | 1,888,838,881 |
| 2025-02-26 | 60.17 | 62.44 | 59.49 | 60.57 | +0.78% | 295,973 | 1,807,198,717 |
| 2025-02-25 | 59.81 | 61.51 | 59.36 | 60.1 | -1.46% | 247,724 | 1,492,892,981 |
| 2025-02-24 | 62.2 | 62.47 | 59.92 | 60.99 | -1.63% | 284,336 | 1,731,738,161 |
| 2025-02-21 | 60.03 | 63.2 | 59.97 | 62 | +3.84% | 386,639 | 2,383,794,512 |
| 2025-02-20 | 60 | 60.5 | 58.8 | 59.71 | -1.06% | 245,385 | 1,462,513,453 |
| 2025-02-19 | 57 | 60.86 | 56.76 | 60.35 | +5.54% | 335,619 | 1,991,906,123 |
| 2025-02-18 | 58.92 | 59.91 | 56.84 | 57.18 | -3.33% | 263,688 | 1,534,059,755 |
| 2025-02-17 | 59.49 | 59.55 | 57.58 | 59.15 | +0.27% | 258,867 | 1,517,805,397 |
| 2025-02-14 | 57.1 | 59.39 | 56.68 | 58.99 | +2.81% | 291,690 | 1,698,801,497 |
| 2025-02-13 | 58.3 | 59.67 | 56.7 | 57.38 | -2.17% | 303,310 | 1,753,784,391 |
| 2025-02-12 | 57.77 | 61.54 | 57.56 | 58.65 | +1.1% | 366,873 | 2,178,671,466 |
| 2025-02-11 | 57.33 | 59.8 | 56.76 | 58.01 | -0.26% | 285,455 | 1,664,401,892 |
| 2025-02-10 | 56.1 | 59.71 | 54.53 | 58.16 | +3.71% | 409,478 | 2,340,021,609 |
| 2025-02-07 | 56.6 | 56.86 | 55.23 | 56.08 | -1.56% | 322,909 | 1,813,536,033 |
| 2025-02-06 | 51.3 | 57.38 | 51.05 | 56.97 | +10.51% | 464,758 | 2,546,363,180 |
| 2025-02-05 | 51.33 | 52.4 | 50.81 | 51.55 | +2.59% | 188,124 | 971,692,412 |
| 2025-01-27 | 52.5 | 52.6 | 50.25 | 50.25 | -2.45% | 152,381 | 778,667,101 |
| 2025-01-24 | 50.14 | 52.21 | 50.12 | 51.51 | +2.12% | 158,898 | 817,919,611 |
| 2025-01-23 | 51.08 | 51.48 | 50.2 | 50.44 | -0.02% | 132,162 | 672,030,524 |
| 2025-01-22 | 50.58 | 50.99 | 50.22 | 50.45 | -0.85% | 104,766 | 529,573,392 |
| 2025-01-21 | 49.16 | 51.16 | 48.92 | 50.88 | +4.01% | 220,981 | 1,114,132,137 |
| 2025-01-20 | 48 | 49.01 | 47.64 | 48.92 | +2.56% | 134,666 | 651,959,062 |
| 2025-01-17 | 47.51 | 48.4 | 47.51 | 47.7 | -0.44% | 86,024 | 412,140,121 |
| 2025-01-16 | 48.18 | 49.09 | 47.43 | 47.91 | +0.04% | 106,250 | 512,603,312 |
| 2025-01-15 | 48.72 | 48.99 | 47.63 | 47.89 | -1.78% | 108,867 | 524,387,852 |
| 2025-01-14 | 46.37 | 48.86 | 45.63 | 48.76 | +5.79% | 165,876 | 792,894,757 |
| 2025-01-13 | 45.59 | 47.11 | 45.01 | 46.09 | -0.67% | 96,390 | 445,011,441 |
| 2025-01-10 | 46.49 | 48.46 | 46.29 | 46.4 | 0% | 168,127 | 798,162,653 |
| 2025-01-09 | 45.76 | 46.81 | 45.7 | 46.4 | +0.78% | 107,428 | 497,784,457 |
| 2025-01-08 | 46.6 | 46.88 | 44.68 | 46.04 | -1.94% | 154,250 | 704,549,442 |
| 2025-01-07 | 46.36 | 47.2 | 45.7 | 46.95 | +1.49% | 89,122 | 413,971,710 |
| 2025-01-06 | 47.06 | 47.37 | 45.82 | 46.26 | -1.57% | 105,260 | 489,364,336 |
| 2025-01-03 | 49.16 | 49.29 | 46.95 | 47 | -4.39% | 131,553 | 631,797,672 |
| 2025-01-02 | 49.6 | 50.55 | 48.4 | 49.16 | -1.03% | 156,979 | 775,618,679 |
| 2024-12-31 | 52 | 52 | 49.66 | 49.67 | -4.06% | 166,971 | 843,825,587 |
| 2024-12-30 | 51.03 | 53.25 | 51.03 | 51.77 | +0.66% | 181,138 | 942,505,013 |
| 2024-12-27 | 52.56 | 52.99 | 51.32 | 51.43 | -2.15% | 188,977 | 987,834,865 |
| 2024-12-26 | 50.52 | 52.9 | 50.52 | 52.56 | +4.12% | 238,423 | 1,242,143,017 |
| 2024-12-25 | 50.75 | 50.94 | 49.88 | 50.48 | -0.77% | 120,341 | 605,461,760 |
| 2024-12-24 | 50.38 | 51.18 | 50.14 | 50.87 | +1.38% | 124,829 | 632,464,719 |
| 2024-12-23 | 51.64 | 52.09 | 50.15 | 50.18 | -2.53% | 158,362 | 804,757,010 |
| 2024-12-20 | 51.46 | 52.1 | 50.94 | 51.48 | +0.02% | 167,998 | 864,931,610 |
| 2024-12-19 | 49.22 | 51.86 | 48.9 | 51.47 | +3.58% | 212,084 | 1,075,907,636 |
| 2024-12-18 | 49.19 | 50.2 | 49 | 49.69 | +0.63% | 107,051 | 532,483,713 |
| 2024-12-17 | 49.01 | 50.07 | 48.9 | 49.38 | +0.41% | 102,522 | 507,485,060 |
| 2024-12-16 | 50 | 50.79 | 48.93 | 49.18 | -1.26% | 128,433 | 638,130,280 |
| 2024-12-13 | 49.7 | 50.53 | 49.18 | 49.81 | -0.24% | 153,702 | 764,937,428 |
| 2024-12-12 | 50.29 | 50.35 | 49.14 | 49.93 | -0.74% | 143,674 | 714,515,282 |
| 2024-12-11 | 50.6 | 51.38 | 49.9 | 50.3 | -0.98% | 185,872 | 938,678,927 |
| 2024-12-10 | 52 | 53.28 | 50.57 | 50.8 | +1.48% | 301,766 | 1,569,399,107 |
| 2024-12-09 | 50.54 | 52.18 | 49.93 | 50.06 | -0.38% | 180,479 | 918,302,551 |
| 2024-12-06 | 50 | 50.76 | 48.86 | 50.25 | +0.88% | 158,221 | 789,358,246 |
| 2024-12-05 | 49.88 | 50.76 | 49.4 | 49.81 | -0.76% | 157,843 | 788,933,362 |
| 2024-12-04 | 48.94 | 51.06 | 48.61 | 50.19 | +2.72% | 227,943 | 1,141,245,076 |
| 2024-12-03 | 49.58 | 49.58 | 48.27 | 48.86 | -1.49% | 112,545 | 549,672,646 |
| 2024-12-02 | 48.6 | 50.15 | 48.44 | 49.6 | +2.35% | 170,258 | 841,020,650 |
| 2024-11-29 | 46.3 | 49.13 | 46.11 | 48.46 | +4.33% | 176,158 | 843,044,644 |
| 2024-11-28 | 47.18 | 47.45 | 46.41 | 46.45 | -1.69% | 97,382 | 456,237,718 |
| 2024-11-27 | 46.05 | 47.41 | 45.48 | 47.25 | +2.61% | 122,301 | 568,329,634 |
| 2024-11-26 | 46.7 | 46.92 | 46 | 46.05 | -1.03% | 85,963 | 398,977,113 |
| 2024-11-25 | 46.9 | 47.39 | 45.82 | 46.53 | -1.19% | 139,188 | 646,770,938 |
| 2024-11-22 | 49.56 | 50.15 | 47 | 47.09 | -4.15% | 162,774 | 791,029,966 |
| 2024-11-21 | 50.05 | 50.13 | 48.7 | 49.13 | -1.7% | 126,137 | 623,183,816 |
| 2024-11-20 | 49.23 | 50.66 | 49.22 | 49.98 | +0.48% | 142,825 | 713,898,140 |
| 2024-11-19 | 48.06 | 49.99 | 47.82 | 49.74 | +4.08% | 141,853 | 692,423,306 |
| 2024-11-18 | 49.35 | 49.88 | 47.56 | 47.79 | -3.02% | 155,938 | 755,581,665 |
| 2024-11-15 | 51.53 | 52.11 | 49.15 | 49.28 | -4.92% | 190,746 | 966,175,412 |
| 2024-11-14 | 53.63 | 54.6 | 51.5 | 51.83 | -3.86% | 184,027 | 970,593,435 |
| 2024-11-13 | 54 | 54.94 | 52.5 | 53.91 | -0.48% | 220,864 | 1,182,628,534 |
| 2024-11-12 | 54.11 | 56.39 | 53.23 | 54.17 | +1.04% | 368,773 | 2,014,500,366 |
| 2024-11-11 | 51 | 53.75 | 50.79 | 53.61 | +4.93% | 300,930 | 1,594,250,214 |
| 2024-11-08 | 52 | 52.93 | 50.82 | 51.09 | +1.69% | 276,750 | 1,433,196,550 |
| 2024-11-07 | 48.8 | 50.24 | 48.59 | 50.24 | +2.34% | 185,217 | 918,648,068 |
| 2024-11-06 | 49.77 | 50.75 | 48.64 | 49.09 | -1.01% | 241,677 | 1,200,354,538 |
| 2024-11-05 | 48.07 | 49.9 | 47.71 | 49.59 | +3.2% | 246,379 | 1,207,781,653 |
| 2024-11-04 | 46.9 | 48.91 | 46.9 | 48.05 | +2.39% | 192,996 | 929,235,036 |
| 2024-11-01 | 48.11 | 48.47 | 46.92 | 46.93 | -2.57% | 128,039 | 607,790,478 |
| 2024-10-31 | 47.66 | 48.46 | 47.33 | 48.17 | +0.88% | 144,659 | 695,029,089 |
| 2024-10-30 | 47.85 | 48.47 | 47.16 | 47.75 | -0.56% | 123,439 | 589,882,204 |
| 2024-10-29 | 48.75 | 49.4 | 47.86 | 48.02 | -1.11% | 174,107 | 846,967,612 |
| 2024-10-28 | 48.71 | 48.89 | 47.85 | 48.56 | -0.63% | 156,082 | 755,626,652 |
| 2024-10-25 | 48.35 | 49.29 | 47.41 | 48.87 | +1.62% | 188,327 | 912,066,111 |
| 2024-10-24 | 48.49 | 48.86 | 47.93 | 48.09 | -0.99% | 151,811 | 731,546,548 |
| 2024-10-23 | 50 | 50 | 48.31 | 48.57 | -3.78% | 280,652 | 1,372,116,908 |
| 2024-10-22 | 51.79 | 51.79 | 50 | 50.48 | -2.94% | 234,138 | 1,182,235,426 |
| 2024-10-21 | 52.98 | 54.23 | 51.81 | 52.01 | -1.03% | 249,894 | 1,317,552,728 |
| 2024-10-18 | 49.7 | 54.5 | 49.03 | 52.55 | +5.84% | 252,049 | 1,306,820,201 |
| 2024-10-17 | 49.67 | 51.36 | 49.31 | 49.65 | +1.31% | 158,920 | 798,615,044 |
| 2024-10-16 | 47.31 | 50.17 | 47.23 | 49.01 | +0.84% | 123,415 | 602,980,069 |
| 2024-10-15 | 49.28 | 50.35 | 48.6 | 48.6 | -2% | 144,375 | 713,738,960 |
| 2024-10-14 | 48.39 | 49.93 | 46.68 | 49.59 | +3.29% | 180,866 | 875,788,627 |
| 2024-10-11 | 50.61 | 50.87 | 47.58 | 48.01 | -5.68% | 210,881 | 1,025,584,693 |
| 2024-10-10 | 53 | 55.29 | 50.66 | 50.9 | -3.12% | 259,190 | 1,365,688,405 |
| 2024-10-09 | 56.22 | 57.47 | 51.86 | 52.54 | -10.65% | 402,880 | 2,209,352,925 |
| 2024-10-08 | 60.36 | 60.36 | 54 | 58.8 | +16.88% | 471,742 | 2,717,001,255 |
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：