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)
54.45
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 |
| 2025-02-28 | 55 | 55.27 | 51.18 | 51.3 | -9.03% | 118,327 | 624,987,902 |
| 2025-02-27 | 62 | 62 | 55.18 | 56.39 | -9.37% | 135,195 | 778,921,652 |
| 2025-02-26 | 59.9 | 62.23 | 58.69 | 62.22 | +3.22% | 78,157 | 475,588,513 |
| 2025-02-25 | 58.67 | 61.39 | 57.89 | 60.28 | -1.18% | 60,128 | 360,287,105 |
| 2025-02-24 | 63.2 | 63.5 | 59.07 | 61 | -6.01% | 96,281 | 586,703,287 |
| 2025-02-21 | 63.42 | 66.3 | 62.69 | 64.9 | +1.33% | 96,328 | 621,751,056 |
| 2025-02-20 | 65.45 | 66.3 | 62.5 | 64.05 | -1.4% | 58,797 | 375,210,585 |
| 2025-02-19 | 63.84 | 65.44 | 63.5 | 64.96 | +2.23% | 60,372 | 389,445,035 |
| 2025-02-18 | 65.61 | 67.5 | 63.43 | 63.54 | -4.06% | 64,385 | 422,107,803 |
| 2025-02-17 | 62.39 | 67.28 | 60.6 | 66.23 | +5.56% | 83,164 | 537,232,075 |
| 2025-02-14 | 66 | 68.47 | 62 | 62.74 | -5.65% | 79,774 | 512,953,452 |
| 2025-02-13 | 68.8 | 69.37 | 66.36 | 66.5 | -4.59% | 55,949 | 379,120,655 |
| 2025-02-12 | 68.99 | 71.3 | 68 | 69.7 | -0.99% | 78,598 | 544,833,149 |
| 2025-02-11 | 65.01 | 71 | 64.71 | 70.4 | +6.96% | 78,876 | 545,334,261 |
| 2025-02-10 | 65.3 | 67.63 | 63.53 | 65.82 | +0.8% | 75,472 | 497,960,956 |
| 2025-02-07 | 62.5 | 66.37 | 62 | 65.3 | +6.02% | 96,749 | 626,927,843 |
| 2025-02-06 | 60.66 | 61.98 | 59.52 | 61.59 | +5.12% | 96,549 | 587,063,913 |
| 2025-02-05 | 64.74 | 64.8 | 56.66 | 58.59 | -13.34% | 151,033 | 889,115,112 |
| 2025-01-27 | 71.01 | 74.8 | 67.4 | 67.61 | -10.19% | 102,482 | 721,869,255 |
| 2025-01-24 | 71 | 76.39 | 71 | 75.28 | +5.55% | 86,089 | 637,949,153 |
| 2025-01-23 | 76.98 | 79.54 | 70.62 | 71.32 | -3.62% | 98,003 | 732,164,505 |
| 2025-01-22 | 73.8 | 77.6 | 72.3 | 74 | +0.95% | 100,732 | 750,206,315 |
| 2025-01-21 | 72.31 | 73.87 | 70.11 | 73.3 | +0.44% | 119,228 | 858,424,371 |
| 2025-01-20 | 70 | 74.8 | 66.93 | 72.98 | +15.09% | 184,220 | 1,306,068,250 |
| 2025-01-17 | 65.01 | 66.08 | 60.6 | 63.41 | -5.19% | 100,846 | 635,259,709 |
| 2025-01-16 | 65.42 | 69.2 | 65 | 66.88 | +1.87% | 85,274 | 571,446,054 |
| 2025-01-15 | 68 | 69.2 | 64 | 65.65 | -5.27% | 89,290 | 590,047,394 |
| 2025-01-14 | 66.5 | 69.89 | 64.5 | 69.3 | +4.21% | 114,758 | 772,774,021 |
| 2025-01-13 | 61.51 | 69.3 | 61.51 | 66.5 | +5.56% | 128,997 | 849,625,645 |
| 2025-01-10 | 64 | 68.4 | 62.86 | 63 | -4.86% | 108,008 | 702,085,695 |
| 2025-01-09 | 67 | 69.57 | 65 | 66.22 | -4.15% | 135,047 | 905,262,289 |
| 2025-01-08 | 62 | 72 | 60 | 69.09 | +6.29% | 208,221 | 1,338,036,133 |
| 2025-01-07 | 58.8 | 65.1 | 58.05 | 65 | +14.64% | 209,572 | 1,295,389,294 |
| 2025-01-06 | 58.5 | 61.5 | 55.47 | 56.7 | +6.18% | 149,475 | 858,813,847 |
| 2025-01-03 | 52.2 | 55.97 | 51.28 | 53.4 | +1.54% | 118,952 | 639,809,029 |
| 2025-01-02 | 50.5 | 54.5 | 48.5 | 52.59 | +4.95% | 146,443 | 760,208,989 |
| 2024-12-31 | 54.04 | 55 | 49.56 | 50.11 | -9.01% | 122,585 | 627,225,343 |
| 2024-12-30 | 56.5 | 60 | 55 | 55.07 | -1.99% | 121,053 | 697,529,808 |
| 2024-12-27 | 59 | 59.61 | 56.1 | 56.19 | -7.43% | 126,562 | 729,912,834 |
| 2024-12-26 | 53 | 62.49 | 52.72 | 60.7 | +15.14% | 180,608 | 1,067,678,449 |
| 2024-12-25 | 53 | 54.79 | 50.89 | 52.72 | -3.87% | 82,099 | 434,613,801 |
| 2024-12-24 | 53.37 | 58 | 52.39 | 54.84 | +3.67% | 132,396 | 730,236,432 |
| 2024-12-23 | 54.3 | 58.62 | 51.5 | 52.9 | -2.18% | 130,157 | 714,107,394 |
| 2024-12-20 | 49.54 | 56.95 | 49.5 | 54.08 | +7.3% | 136,089 | 727,977,823 |
| 2024-12-19 | 47.41 | 50.82 | 46.51 | 50.4 | +3.66% | 130,353 | 634,985,539 |
| 2024-12-18 | 48 | 50.25 | 45.14 | 48.62 | -0.57% | 158,390 | 749,617,582 |
| 2024-12-17 | 54.94 | 54.99 | 47.76 | 48.9 | -7.74% | 189,280 | 963,916,377 |
| 2024-12-16 | 48.9 | 53.5 | 47.75 | 53 | +18.73% | 206,206 | 1,051,524,769 |
| 2024-12-13 | 44 | 47.54 | 43.97 | 44.64 | +1.87% | 109,849 | 497,961,650 |
| 2024-12-12 | 43.7 | 45 | 42.87 | 43.82 | +1.22% | 80,146 | 353,705,076 |
| 2024-12-11 | 41.08 | 43.94 | 40.62 | 43.29 | +5.38% | 76,303 | 323,619,250 |
| 2024-12-10 | 42.17 | 42.84 | 40.6 | 41.08 | +0.64% | 64,509 | 268,199,089 |
| 2024-12-09 | 41.78 | 42.77 | 40.78 | 40.82 | -3.06% | 38,689 | 160,784,211 |
| 2024-12-06 | 43.26 | 43.6 | 41.18 | 42.11 | -3.26% | 50,253 | 210,994,721 |
| 2024-12-05 | 42.88 | 45.42 | 42.4 | 43.53 | +1.23% | 82,812 | 364,389,795 |
| 2024-12-04 | 44 | 45.5 | 42.83 | 43 | -3.52% | 66,050 | 290,656,761 |
| 2024-12-03 | 40.5 | 45.22 | 40.5 | 44.57 | +10.05% | 106,627 | 462,384,514 |
| 2024-12-02 | 40.6 | 41.3 | 39.63 | 40.5 | +1.5% | 47,846 | 193,268,526 |
| 2024-11-29 | 38.51 | 40.65 | 38.31 | 39.9 | +2.68% | 34,710 | 137,389,988 |
| 2024-11-28 | 38.65 | 40.1 | 38 | 38.86 | +0.6% | 37,085 | 145,240,202 |
| 2024-11-27 | 38.45 | 38.8 | 37 | 38.63 | +0.08% | 37,835 | 143,318,360 |
| 2024-11-26 | 38.5 | 39.13 | 37.51 | 38.6 | +1.61% | 31,386 | 120,496,843 |
| 2024-11-25 | 37.83 | 38.3 | 36.8 | 37.99 | +0.56% | 30,934 | 115,538,532 |
| 2024-11-22 | 39.3 | 40.65 | 37.78 | 37.78 | -3.7% | 44,014 | 173,439,541 |
| 2024-11-21 | 39.59 | 40.8 | 38.75 | 39.23 | -1.18% | 34,486 | 137,234,727 |
| 2024-11-20 | 39.08 | 41.28 | 37.88 | 39.7 | +1.53% | 49,970 | 196,676,495 |
| 2024-11-19 | 37.33 | 39.13 | 37.1 | 39.1 | +5.45% | 45,292 | 172,985,003 |
| 2024-11-18 | 38.36 | 38.58 | 36.71 | 37.08 | -2.63% | 39,946 | 149,187,064 |
| 2024-11-15 | 40.39 | 41.08 | 37.89 | 38.08 | -5.93% | 60,325 | 238,358,579 |
| 2024-11-14 | 42.61 | 43.46 | 40.4 | 40.48 | -6.32% | 51,644 | 214,499,276 |
| 2024-11-13 | 42.98 | 43.44 | 41.89 | 43.21 | -0.21% | 41,131 | 175,533,664 |
| 2024-11-12 | 45.92 | 46 | 43.19 | 43.3 | -5.11% | 63,702 | 279,978,149 |
| 2024-11-11 | 42.8 | 46.45 | 42.1 | 45.63 | +6.04% | 94,916 | 421,067,496 |
| 2024-11-08 | 43.1 | 45.25 | 42.81 | 43.03 | -0.07% | 73,179 | 321,750,204 |
| 2024-11-07 | 42.71 | 43.4 | 41.3 | 43.06 | +0.84% | 63,269 | 267,586,577 |
| 2024-11-06 | 43.36 | 45.45 | 41.8 | 42.7 | +0.66% | 126,567 | 550,907,516 |
| 2024-11-05 | 37.44 | 44.42 | 37.4 | 42.42 | +13.42% | 139,231 | 575,196,652 |
| 2024-11-04 | 36.07 | 37.88 | 35.89 | 37.4 | +3.4% | 57,332 | 210,867,699 |
| 2024-11-01 | 39.54 | 39.98 | 36.14 | 36.17 | -9.44% | 86,930 | 325,035,492 |
| 2024-10-31 | 39.59 | 40.59 | 38.7 | 39.94 | +2.02% | 60,562 | 240,094,637 |
| 2024-10-30 | 41 | 41.6 | 38.5 | 39.15 | -6.14% | 101,709 | 404,168,878 |
| 2024-10-29 | 44 | 44.6 | 41.33 | 41.71 | -5.51% | 68,655 | 291,005,156 |
| 2024-10-28 | 43.22 | 44.55 | 42.35 | 44.14 | +2.27% | 58,130 | 253,912,315 |
| 2024-10-25 | 42.96 | 43.91 | 41.33 | 43.16 | +0.35% | 78,590 | 336,282,532 |
| 2024-10-24 | 43.01 | 44.87 | 41.7 | 43.01 | -2.87% | 68,523 | 294,367,541 |
| 2024-10-23 | 46.5 | 47.77 | 42.8 | 44.28 | -5.34% | 94,687 | 423,856,843 |
| 2024-10-22 | 44.5 | 48.5 | 42.01 | 46.78 | +4.68% | 104,682 | 476,033,271 |
| 2024-10-21 | 40 | 46.37 | 39.68 | 44.69 | +9.8% | 131,402 | 567,194,268 |
| 2024-10-18 | 38.36 | 41.98 | 38.36 | 40.7 | +7.3% | 130,485 | 530,505,154 |
| 2024-10-17 | 36.2 | 39.58 | 36.2 | 37.93 | +5.07% | 94,384 | 356,971,734 |
| 2024-10-16 | 36 | 37.44 | 34.89 | 36.1 | -3.63% | 82,235 | 296,401,205 |
| 2024-10-15 | 37.99 | 40 | 36.85 | 37.46 | +4.78% | 158,868 | 612,150,000 |
| 2024-10-14 | 30.5 | 36.97 | 29.5 | 35.75 | +16.03% | 135,888 | 453,548,521 |
| 2024-10-11 | 35.12 | 35.5 | 30 | 30.81 | -14.2% | 96,349 | 313,086,993 |
| 2024-10-10 | 35 | 37.12 | 30.99 | 35.91 | +4.85% | 122,673 | 429,523,901 |
| 2024-10-09 | 32.52 | 39.15 | 32 | 34.25 | -0.9% | 145,046 | 511,234,088 |
| 2024-10-08 | 34.56 | 34.56 | 30.79 | 34.56 | +20% | 94,238 | 315,599,785 |
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：