股票概览
51.7
-1.45%
-0.76
52.98
开盘价
54
最高价
50.7
最低价
41,825
成交量
数据更新至: 2025-03-25
技术指标
52.73
MA5 (5日均线)
55.42
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 | 52.98 | 54 | 50.7 | 51.7 | -1.45% | 41,825 | 219,084,440 |
| 2025-03-24 | 51.88 | 52.6 | 50.3 | 52.46 | +1.55% | 38,408 | 197,640,196 |
| 2025-03-21 | 53 | 53.39 | 51.33 | 51.66 | -3.8% | 57,928 | 302,424,651 |
| 2025-03-20 | 54.26 | 55.55 | 53.7 | 53.7 | -0.81% | 45,689 | 249,119,132 |
| 2025-03-19 | 56.76 | 57.07 | 53.95 | 54.14 | -7.26% | 99,023 | 547,825,029 |
| 2025-03-18 | 56.88 | 59.88 | 56.5 | 58.38 | +2.66% | 88,476 | 513,154,344 |
| 2025-03-17 | 57.94 | 58.5 | 55.87 | 56.87 | -2.35% | 78,477 | 444,363,773 |
| 2025-03-14 | 58.5 | 59.17 | 55.39 | 58.24 | -1.32% | 110,818 | 636,895,505 |
| 2025-03-13 | 56.5 | 60.29 | 56.5 | 59.02 | +1.76% | 178,158 | 1,044,500,522 |
| 2025-03-12 | 54 | 60 | 52.8 | 58 | +8.84% | 199,884 | 1,105,385,115 |
| 2025-03-11 | 53 | 55.58 | 51.6 | 53.29 | -5.71% | 142,996 | 761,403,785 |
| 2025-03-10 | 51.87 | 57.54 | 51.87 | 56.52 | +9.96% | 135,949 | 751,310,041 |
| 2025-03-07 | 51.5 | 52.1 | 50.86 | 51.4 | -0.7% | 60,361 | 310,930,573 |
| 2025-03-06 | 52.18 | 52.65 | 51.22 | 51.76 | +0.29% | 82,561 | 428,497,949 |
| 2025-03-05 | 50.69 | 51.98 | 49.92 | 51.61 | +1.81% | 62,348 | 318,127,621 |
| 2025-03-04 | 49.16 | 51.07 | 48.8 | 50.69 | +2.16% | 70,988 | 356,299,951 |
| 2025-03-03 | 52.48 | 52.93 | 49.42 | 49.62 | -3.27% | 96,892 | 487,468,778 |
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：