股票概览
59.96
-1.25%
-0.76
60.65
开盘价
61.3
最高价
59.84
最低价
39,703
成交量
数据更新至: 2025-03-25
技术指标
59.35
MA5 (5日均线)
58.97
MA10 (10日均线)
57.73
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 | 60.65 | 61.3 | 59.84 | 59.96 | -1.25% | 39,703 | 239,440,000 |
| 2025-03-24 | 58.81 | 61.24 | 58.66 | 60.72 | +2.99% | 113,603 | 687,176,520 |
| 2025-03-21 | 59.21 | 60 | 58.71 | 58.96 | +0.03% | 73,547 | 436,400,625 |
| 2025-03-20 | 58.29 | 59.21 | 58.2 | 58.94 | +1.31% | 63,433 | 373,099,962 |
| 2025-03-19 | 58.74 | 59.71 | 57.97 | 58.18 | -0.14% | 54,514 | 318,681,809 |
| 2025-03-18 | 59.19 | 60.1 | 58.13 | 58.26 | -0.78% | 49,482 | 291,181,994 |
| 2025-03-17 | 59.53 | 59.61 | 58.64 | 58.72 | -1.23% | 41,563 | 245,115,493 |
| 2025-03-14 | 58.51 | 59.48 | 58.43 | 59.45 | +1.29% | 53,954 | 319,178,325 |
| 2025-03-13 | 57.89 | 58.97 | 57.78 | 58.69 | +1.45% | 47,498 | 277,913,386 |
| 2025-03-12 | 57.75 | 58.39 | 57.55 | 57.85 | -0.19% | 36,779 | 213,162,593 |
| 2025-03-11 | 56.6 | 58.27 | 56.13 | 57.96 | +1.65% | 55,494 | 319,820,935 |
| 2025-03-10 | 56.73 | 57.07 | 56.19 | 57.02 | +0.28% | 39,891 | 225,995,606 |
| 2025-03-07 | 56.11 | 57.15 | 55.92 | 56.86 | +1.05% | 45,444 | 257,063,525 |
| 2025-03-06 | 56.68 | 56.77 | 55.7 | 56.27 | -0.65% | 58,924 | 330,470,448 |
| 2025-03-05 | 57.74 | 57.97 | 56.45 | 56.64 | -2.16% | 49,445 | 280,877,940 |
| 2025-03-04 | 57.32 | 58.3 | 56.92 | 57.89 | +0.99% | 55,051 | 317,917,991 |
| 2025-03-03 | 56.44 | 58.49 | 56.43 | 57.32 | +1.56% | 84,789 | 488,341,921 |
| 2025-02-28 | 54.65 | 57.18 | 54.43 | 56.44 | +3.28% | 144,269 | 813,836,033 |
| 2025-02-27 | 53.68 | 54.73 | 53.32 | 54.65 | +1.54% | 87,602 | 474,086,087 |
| 2025-02-26 | 54.5 | 54.75 | 53.56 | 53.82 | -1.16% | 75,308 | 405,653,245 |
| 2025-02-25 | 55.12 | 55.12 | 54.23 | 54.45 | -1.55% | 77,834 | 424,833,607 |
| 2025-02-24 | 56.02 | 56.79 | 55.2 | 55.31 | -1.21% | 85,233 | 475,371,214 |
| 2025-02-21 | 57.39 | 57.8 | 55.65 | 55.99 | -2.86% | 116,036 | 650,902,777 |
| 2025-02-20 | 58.45 | 58.95 | 57.61 | 57.64 | -1.91% | 55,018 | 318,843,211 |
| 2025-02-19 | 58.6 | 58.82 | 58.01 | 58.76 | +0.1% | 45,307 | 265,055,696 |
| 2025-02-18 | 58.88 | 59.48 | 58.52 | 58.7 | -0.31% | 39,327 | 232,112,528 |
| 2025-02-17 | 60.07 | 60.22 | 58.11 | 58.88 | -1.95% | 78,959 | 464,836,624 |
| 2025-02-14 | 59.53 | 61.3 | 59.52 | 60.05 | +0.42% | 75,256 | 455,073,546 |
| 2025-02-13 | 58.7 | 59.89 | 58.57 | 59.8 | +1.58% | 58,232 | 346,613,328 |
| 2025-02-12 | 58.36 | 58.99 | 58.1 | 58.87 | +0.87% | 40,754 | 239,484,630 |
| 2025-02-11 | 58.65 | 58.86 | 58.24 | 58.36 | -0.49% | 38,421 | 224,640,620 |
| 2025-02-10 | 59.85 | 59.85 | 58.6 | 58.65 | -2.12% | 63,209 | 372,748,925 |
| 2025-02-07 | 59.81 | 60.59 | 59.56 | 59.92 | +0.18% | 51,351 | 307,982,605 |
| 2025-02-06 | 60.01 | 60.85 | 59.32 | 59.81 | -0.89% | 63,313 | 378,586,455 |
| 2025-02-05 | 60.88 | 61.05 | 60.32 | 60.35 | -0.58% | 39,581 | 239,849,589 |
| 2025-01-27 | 59.8 | 61.09 | 59.8 | 60.7 | +1.68% | 49,104 | 297,638,255 |
| 2025-01-24 | 60.19 | 60.3 | 59 | 59.7 | -0.98% | 68,195 | 407,787,596 |
| 2025-01-23 | 61.31 | 61.7 | 60.29 | 60.29 | -1.6% | 51,379 | 312,128,960 |
| 2025-01-22 | 61.71 | 62.06 | 60.05 | 61.27 | -1% | 49,008 | 298,080,530 |
| 2025-01-21 | 60.71 | 61.94 | 60.39 | 61.89 | +1.83% | 51,550 | 316,397,907 |
| 2025-01-20 | 62.8 | 63.57 | 59.89 | 60.78 | -3.22% | 108,516 | 659,585,919 |
| 2025-01-17 | 61.71 | 62.99 | 61.55 | 62.8 | +1.27% | 29,472 | 184,136,401 |
| 2025-01-16 | 62.06 | 62.99 | 61.7 | 62.01 | +0.06% | 34,705 | 216,206,920 |
| 2025-01-15 | 61.73 | 62.65 | 61.31 | 61.97 | +0.08% | 45,411 | 281,080,443 |
| 2025-01-14 | 60.85 | 62.17 | 60.4 | 61.92 | +1.76% | 40,996 | 252,048,577 |
| 2025-01-13 | 61.78 | 63.2 | 60.25 | 60.85 | -1.78% | 53,878 | 330,468,898 |
| 2025-01-10 | 61.82 | 62.38 | 61.42 | 61.95 | +0.32% | 32,939 | 204,301,621 |
| 2025-01-09 | 61.95 | 63.17 | 61.51 | 61.75 | -0.42% | 49,443 | 308,399,777 |
| 2025-01-08 | 60.47 | 62.35 | 60.38 | 62.01 | +2.63% | 59,991 | 368,633,252 |
| 2025-01-07 | 60.74 | 60.74 | 59.7 | 60.42 | -0.61% | 34,934 | 210,418,849 |
| 2025-01-06 | 60.5 | 61.17 | 59.9 | 60.79 | +0.03% | 53,822 | 325,579,546 |
| 2025-01-03 | 61.92 | 62.26 | 60.5 | 60.77 | -1.98% | 61,532 | 377,262,453 |
| 2025-01-02 | 62.88 | 63.37 | 61.5 | 62 | -1.15% | 70,863 | 442,697,859 |
| 2024-12-31 | 63.49 | 64.15 | 62.7 | 62.72 | -0.76% | 50,377 | 318,957,014 |
| 2024-12-30 | 63.37 | 64.26 | 63.06 | 63.2 | -0.03% | 46,518 | 295,471,879 |
| 2024-12-27 | 62.36 | 63.6 | 62.08 | 63.22 | +1.38% | 47,834 | 301,380,889 |
| 2024-12-26 | 63.2 | 63.48 | 62.27 | 62.36 | -1.36% | 39,825 | 250,065,376 |
| 2024-12-25 | 62.94 | 63.77 | 62.38 | 63.22 | +0.35% | 44,909 | 283,449,510 |
| 2024-12-24 | 62.66 | 63.49 | 62.11 | 63 | +0.1% | 45,545 | 286,250,535 |
| 2024-12-23 | 63.7 | 63.75 | 62.57 | 62.94 | -0.41% | 64,088 | 404,547,561 |
| 2024-12-20 | 60 | 63.95 | 59.85 | 63.2 | +5.56% | 126,421 | 791,899,440 |
| 2024-12-19 | 59.39 | 60.45 | 59.09 | 59.87 | +0.79% | 38,872 | 232,403,908 |
| 2024-12-18 | 59.23 | 59.68 | 58.68 | 59.4 | +0.66% | 32,485 | 192,447,925 |
| 2024-12-17 | 59.65 | 60.56 | 58.93 | 59.01 | -1.09% | 40,009 | 237,424,244 |
| 2024-12-16 | 59.68 | 61.2 | 58.76 | 59.66 | -0.48% | 68,828 | 411,027,786 |
| 2024-12-13 | 60.01 | 60.87 | 59.13 | 59.95 | -0.88% | 68,617 | 411,538,463 |
| 2024-12-12 | 58.63 | 60.72 | 58.33 | 60.48 | +3.17% | 71,497 | 428,336,595 |
| 2024-12-11 | 58.1 | 58.98 | 57.91 | 58.62 | +0.88% | 35,281 | 207,010,757 |
| 2024-12-10 | 58.55 | 59.56 | 57.75 | 58.11 | +1.18% | 64,389 | 376,988,823 |
| 2024-12-09 | 57.68 | 58.18 | 56.82 | 57.43 | -0.14% | 38,194 | 220,043,336 |
| 2024-12-06 | 57.37 | 58.15 | 57.21 | 57.51 | +0.12% | 48,418 | 279,121,691 |
| 2024-12-05 | 58.31 | 58.43 | 57.15 | 57.44 | -1.69% | 42,735 | 245,457,827 |
| 2024-12-04 | 58.1 | 59.45 | 58.07 | 58.43 | +0.26% | 43,160 | 253,228,306 |
| 2024-12-03 | 58.23 | 58.48 | 57.75 | 58.28 | +0.09% | 33,755 | 196,326,981 |
| 2024-12-02 | 57.79 | 58.49 | 57.48 | 58.23 | +0.52% | 45,572 | 264,636,238 |
| 2024-11-29 | 56.57 | 58.9 | 56.57 | 57.93 | +1.7% | 68,196 | 395,078,096 |
| 2024-11-28 | 58.02 | 58.15 | 56.61 | 56.96 | -2.1% | 63,148 | 360,395,591 |
| 2024-11-27 | 57.05 | 58.25 | 56.63 | 58.18 | +1.75% | 54,187 | 312,330,538 |
| 2024-11-26 | 56.7 | 57.89 | 56.6 | 57.18 | +1.04% | 41,820 | 239,649,655 |
| 2024-11-25 | 56.66 | 57.47 | 56.37 | 56.59 | -0.02% | 61,916 | 351,346,310 |
| 2024-11-22 | 58.25 | 58.35 | 56.6 | 56.6 | -2.83% | 77,259 | 441,972,822 |
| 2024-11-21 | 58.45 | 58.69 | 57.9 | 58.25 | -0.33% | 46,502 | 271,192,190 |
| 2024-11-20 | 58.06 | 58.66 | 57.92 | 58.44 | +0.4% | 45,497 | 265,285,734 |
| 2024-11-19 | 58 | 59.17 | 57.79 | 58.21 | +0.41% | 59,070 | 345,250,394 |
| 2024-11-18 | 58.38 | 59.18 | 57.67 | 57.97 | -0.7% | 59,212 | 345,465,998 |
| 2024-11-15 | 59 | 59.29 | 58.35 | 58.38 | -1.47% | 55,368 | 325,103,882 |
| 2024-11-14 | 59.49 | 60.1 | 59.02 | 59.25 | -0.62% | 47,782 | 284,521,825 |
| 2024-11-13 | 59.62 | 61.3 | 59.48 | 59.62 | -0.77% | 61,112 | 367,437,768 |
| 2024-11-12 | 59 | 61.37 | 58.98 | 60.08 | +1.83% | 107,585 | 650,598,288 |
| 2024-11-11 | 59.49 | 59.8 | 58.29 | 59 | -2.14% | 79,729 | 469,444,390 |
| 2024-11-08 | 60 | 60.84 | 59.08 | 60.29 | +1.26% | 89,182 | 535,630,383 |
| 2024-11-07 | 57.2 | 59.6 | 57.03 | 59.54 | +3.73% | 90,683 | 533,254,981 |
| 2024-11-06 | 59 | 59 | 57.03 | 57.4 | -2.86% | 94,697 | 548,332,721 |
| 2024-11-05 | 57.41 | 59.09 | 56.51 | 59.09 | +2.85% | 94,410 | 548,955,597 |
| 2024-11-04 | 57.99 | 57.99 | 55 | 57.45 | -3.05% | 211,842 | 1,197,129,833 |
| 2024-11-01 | 59 | 60.12 | 58.64 | 59.26 | +0.68% | 57,914 | 344,165,950 |
| 2024-10-31 | 59.28 | 60.46 | 58.82 | 58.86 | -0.62% | 65,668 | 390,756,992 |
| 2024-10-30 | 59.03 | 60.08 | 58.23 | 59.23 | -0.25% | 55,932 | 329,698,232 |
| 2024-10-29 | 60 | 60.1 | 58.61 | 59.38 | -0.74% | 51,488 | 305,510,999 |
| 2024-10-28 | 59.12 | 60.5 | 58.6 | 59.82 | +1.22% | 50,662 | 302,707,537 |
| 2024-10-25 | 59.64 | 59.64 | 58.7 | 59.1 | -0.91% | 43,907 | 259,671,050 |
| 2024-10-24 | 60.2 | 60.75 | 59.4 | 59.64 | -1.52% | 43,302 | 259,075,852 |
| 2024-10-23 | 60.5 | 61.14 | 59.9 | 60.56 | +0.68% | 62,427 | 378,223,805 |
| 2024-10-22 | 59.3 | 60.59 | 59.01 | 60.15 | +1.37% | 66,583 | 399,317,032 |
| 2024-10-21 | 58.3 | 60.34 | 57.65 | 59.34 | +2.22% | 95,526 | 564,928,074 |
| 2024-10-18 | 57.28 | 59.4 | 57.12 | 58.05 | +0.57% | 133,480 | 774,178,386 |
| 2024-10-17 | 59 | 59.29 | 57.61 | 57.72 | -1.84% | 71,988 | 420,637,259 |
| 2024-10-16 | 58 | 59.48 | 57.82 | 58.8 | -0.2% | 60,331 | 353,961,913 |
| 2024-10-15 | 60.4 | 60.47 | 58.78 | 58.92 | -2.45% | 74,405 | 443,828,875 |
| 2024-10-14 | 59.33 | 61.5 | 58.44 | 60.4 | +2.13% | 111,999 | 670,792,441 |
| 2024-10-11 | 60.9 | 61.46 | 58.27 | 59.14 | -2.84% | 93,587 | 559,566,777 |
| 2024-10-10 | 60.13 | 63 | 59.69 | 60.87 | +5.68% | 208,628 | 1,282,360,465 |
| 2024-10-09 | 59 | 59.49 | 55.82 | 57.6 | -3.36% | 188,886 | 1,095,921,098 |
| 2024-10-08 | 67.7 | 67.7 | 58.55 | 59.6 | -3.4% | 272,036 | 1,680,021,515 |
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：