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 |
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：