股票概览
56.54
-1.87%
-1.08
57.48
开盘价
57.71
最高价
56.14
最低价
235,538
成交量
数据更新至: 2025-03-25
技术指标
57.63
MA5 (5日均线)
58.39
MA10 (10日均线)
59.37
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 | 57.48 | 57.71 | 56.14 | 56.54 | -1.87% | 235,538 | 1,340,705,751 |
| 2025-03-24 | 56.65 | 57.85 | 55.77 | 57.62 | +1.75% | 437,536 | 2,490,627,797 |
| 2025-03-21 | 57.88 | 58.18 | 56.5 | 56.63 | -2.86% | 443,668 | 2,536,951,292 |
| 2025-03-20 | 59 | 59.5 | 58.21 | 58.3 | -1.29% | 343,610 | 2,017,169,263 |
| 2025-03-19 | 59.86 | 60.2 | 58.84 | 59.06 | -1.32% | 346,027 | 2,047,925,696 |
| 2025-03-18 | 59.59 | 60.86 | 59.5 | 59.85 | +0.81% | 514,598 | 3,095,199,413 |
| 2025-03-17 | 59.3 | 60.16 | 58.67 | 59.37 | +0.17% | 431,262 | 2,560,358,140 |
| 2025-03-14 | 57.67 | 59.5 | 57.53 | 59.27 | +2.56% | 576,243 | 3,382,594,496 |
| 2025-03-13 | 59 | 59.2 | 57.5 | 57.79 | -2.86% | 516,010 | 3,001,329,597 |
| 2025-03-12 | 59.33 | 60.88 | 58.91 | 59.49 | +1.14% | 700,488 | 4,192,385,816 |
| 2025-03-11 | 58.18 | 59.09 | 57.9 | 58.82 | -0.81% | 477,751 | 2,793,412,600 |
| 2025-03-10 | 59.54 | 60.19 | 58.79 | 59.3 | -0.97% | 445,648 | 2,641,864,954 |
| 2025-03-07 | 61.16 | 61.25 | 59.3 | 59.88 | -2.46% | 694,310 | 4,188,945,802 |
| 2025-03-06 | 60.62 | 62 | 60.45 | 61.39 | +2.32% | 875,812 | 5,374,047,288 |
| 2025-03-05 | 58.96 | 60.1 | 58.23 | 60 | +2.02% | 759,356 | 4,498,983,308 |
| 2025-03-04 | 57.03 | 58.87 | 57.01 | 58.81 | +0.98% | 654,311 | 3,812,904,915 |
| 2025-03-03 | 59.33 | 59.8 | 57.13 | 58.24 | -1.64% | 812,631 | 4,746,727,926 |
| 2025-02-28 | 61.68 | 62.65 | 59 | 59.21 | -5.72% | 962,609 | 5,841,604,101 |
| 2025-02-27 | 65.08 | 65.1 | 61.61 | 62.8 | -3.5% | 1,084,638 | 6,828,105,597 |
| 2025-02-26 | 65.01 | 65.99 | 63.26 | 65.08 | +0.17% | 1,094,093 | 7,044,125,268 |
| 2025-02-25 | 64.99 | 66.21 | 63.88 | 64.97 | -3.22% | 1,175,034 | 7,628,106,572 |
| 2025-02-24 | 67.88 | 68.88 | 66 | 67.13 | -0.92% | 1,360,192 | 9,149,469,452 |
| 2025-02-21 | 65.61 | 69 | 64.33 | 67.75 | +6.93% | 1,952,335 | 12,964,805,063 |
| 2025-02-20 | 64 | 64.28 | 62.22 | 63.36 | -1.87% | 1,049,172 | 6,642,232,109 |
| 2025-02-19 | 63.45 | 64.57 | 62.8 | 64.57 | +2.26% | 1,242,344 | 7,927,466,328 |
| 2025-02-18 | 66 | 66.47 | 62.92 | 63.14 | -6.97% | 1,661,558 | 10,740,715,854 |
| 2025-02-17 | 66.65 | 69.6 | 64.7 | 67.87 | +7.27% | 2,117,475 | 14,246,961,048 |
| 2025-02-14 | 60.36 | 63.67 | 60.3 | 63.27 | +4.29% | 1,652,013 | 10,312,920,752 |
| 2025-02-13 | 62.37 | 62.38 | 59.95 | 60.67 | -3.61% | 1,561,751 | 9,542,290,270 |
| 2025-02-12 | 62.49 | 65.75 | 61.62 | 62.94 | +0.06% | 1,788,979 | 11,290,892,286 |
| 2025-02-11 | 60.2 | 64.33 | 60.2 | 62.9 | +3.42% | 1,917,939 | 11,912,082,921 |
| 2025-02-10 | 61 | 64.46 | 60.1 | 60.82 | +0.9% | 2,318,830 | 14,309,582,359 |
| 2025-02-07 | 56.5 | 61.91 | 55.7 | 60.28 | +7.11% | 2,348,091 | 13,936,460,011 |
| 2025-02-06 | 55.38 | 57.08 | 54.2 | 56.28 | +1.02% | 1,374,476 | 7,662,157,122 |
| 2025-02-05 | 54.5 | 56.98 | 53.84 | 55.71 | +7.26% | 1,684,881 | 9,325,455,465 |
| 2025-01-27 | 55 | 55.56 | 51.73 | 51.94 | -1.93% | 1,176,801 | 6,289,769,526 |
| 2025-01-24 | 51.54 | 53.19 | 51.5 | 52.96 | +2.36% | 714,925 | 3,758,242,574 |
| 2025-01-23 | 53.56 | 53.91 | 51.42 | 51.74 | -2.3% | 989,671 | 5,208,106,181 |
| 2025-01-22 | 52.28 | 54 | 51.71 | 52.96 | +1.2% | 1,042,985 | 5,515,770,303 |
| 2025-01-21 | 50.99 | 52.94 | 50.99 | 52.33 | +3.79% | 1,120,045 | 5,841,495,091 |
| 2025-01-20 | 50.66 | 51.2 | 49.88 | 50.42 | +0.84% | 622,931 | 3,149,640,477 |
| 2025-01-17 | 49.54 | 51.25 | 49.01 | 50 | +0.3% | 740,321 | 3,703,581,826 |
| 2025-01-16 | 51.3 | 51.7 | 49.1 | 49.85 | -2.2% | 964,512 | 4,846,120,242 |
| 2025-01-15 | 50.51 | 52.23 | 50.2 | 50.97 | +1.03% | 1,061,174 | 5,422,939,050 |
| 2025-01-14 | 46.93 | 50.45 | 46 | 50.45 | +8.19% | 1,097,787 | 5,342,191,016 |
| 2025-01-13 | 46 | 47.27 | 46 | 46.63 | -0.49% | 464,150 | 2,160,074,457 |
| 2025-01-10 | 48.65 | 48.84 | 46.86 | 46.86 | -4.45% | 817,424 | 3,886,751,695 |
| 2025-01-09 | 47.8 | 49.95 | 47.55 | 49.04 | +2.1% | 874,237 | 4,305,437,983 |
| 2025-01-08 | 47.49 | 48.35 | 46.13 | 48.03 | -1.13% | 849,331 | 4,032,004,720 |
| 2025-01-07 | 46.11 | 48.74 | 45.89 | 48.58 | +5.82% | 1,047,537 | 4,988,460,063 |
| 2025-01-06 | 45.62 | 47.19 | 45.36 | 45.91 | +0.07% | 663,746 | 3,059,856,053 |
| 2025-01-03 | 48.55 | 48.8 | 45.8 | 45.88 | -5.77% | 807,184 | 3,797,390,573 |
| 2025-01-02 | 51.93 | 52.1 | 47.92 | 48.69 | -6.15% | 1,130,798 | 5,615,156,957 |
| 2024-12-31 | 53.46 | 54.15 | 51.6 | 51.88 | -2.24% | 945,980 | 5,007,787,862 |
| 2024-12-30 | 54 | 54.55 | 52.99 | 53.07 | -0.67% | 834,122 | 4,468,137,054 |
| 2024-12-27 | 54.8 | 55.55 | 52.72 | 53.43 | -2.94% | 1,230,184 | 6,664,550,110 |
| 2024-12-26 | 53.1 | 56.37 | 52.31 | 55.05 | +2.21% | 1,399,018 | 7,649,394,070 |
| 2024-12-25 | 53.4 | 55.33 | 52.72 | 53.86 | -0.04% | 1,391,707 | 7,519,887,330 |
| 2024-12-24 | 50.91 | 54.23 | 50.5 | 53.88 | +5.96% | 1,778,589 | 9,404,963,037 |
| 2024-12-23 | 52.55 | 53 | 50.26 | 50.85 | -1.38% | 1,332,243 | 6,876,475,359 |
| 2024-12-20 | 51.07 | 53 | 50.97 | 51.56 | +0.72% | 2,014,311 | 10,435,404,023 |
| 2024-12-19 | 45.99 | 51.19 | 45.81 | 51.19 | +9.99% | 2,181,159 | 10,816,377,333 |
| 2024-12-18 | 45.66 | 47.17 | 45.2 | 46.54 | +1.66% | 496,132 | 2,294,628,716 |
| 2024-12-17 | 45.61 | 46.92 | 45.5 | 45.78 | +0.39% | 528,226 | 2,446,705,542 |
| 2024-12-16 | 45.79 | 46.3 | 45.41 | 45.6 | -0.35% | 326,334 | 1,494,884,429 |
| 2024-12-13 | 46.71 | 47.03 | 45.75 | 45.76 | -3.01% | 476,238 | 2,203,130,308 |
| 2024-12-12 | 46.97 | 47.48 | 46.39 | 47.18 | +0.17% | 449,354 | 2,108,525,690 |
| 2024-12-11 | 47 | 47.44 | 46.73 | 47.1 | +0.02% | 371,369 | 1,746,695,990 |
| 2024-12-10 | 48.6 | 48.61 | 47 | 47.09 | +0.41% | 625,085 | 2,982,001,798 |
| 2024-12-09 | 47.53 | 48.05 | 46.46 | 46.9 | -1.96% | 506,568 | 2,387,447,543 |
| 2024-12-06 | 46.89 | 48.32 | 46.75 | 47.84 | +3.42% | 823,362 | 3,922,749,941 |
| 2024-12-05 | 46.1 | 46.69 | 45.96 | 46.26 | +0.3% | 365,263 | 1,689,604,366 |
| 2024-12-04 | 46.49 | 47.03 | 45.9 | 46.12 | -0.82% | 489,695 | 2,271,664,038 |
| 2024-12-03 | 48.03 | 48.15 | 45.9 | 46.5 | -3.19% | 829,057 | 3,885,774,359 |
| 2024-12-02 | 47.59 | 48.37 | 47.51 | 48.03 | +0.48% | 645,810 | 3,093,370,788 |
| 2024-11-29 | 47 | 48.6 | 46.31 | 47.8 | +1.25% | 836,716 | 3,975,537,611 |
| 2024-11-28 | 46.58 | 48.99 | 46.32 | 47.21 | +1.27% | 965,242 | 4,598,016,140 |
| 2024-11-27 | 45.03 | 46.63 | 44.56 | 46.62 | +2.94% | 706,537 | 3,230,643,299 |
| 2024-11-26 | 46 | 46.58 | 45.26 | 45.29 | -2.5% | 544,953 | 2,501,300,969 |
| 2024-11-25 | 47.38 | 47.87 | 44.9 | 46.45 | -2.64% | 1,042,415 | 4,808,004,084 |
| 2024-11-22 | 48.98 | 50.97 | 47.48 | 47.71 | -3.15% | 1,038,273 | 5,119,811,086 |
| 2024-11-21 | 48.78 | 50.05 | 48.5 | 49.26 | +0.76% | 865,561 | 4,269,970,580 |
| 2024-11-20 | 48.39 | 49.81 | 48.15 | 48.89 | -0.02% | 910,946 | 4,451,384,751 |
| 2024-11-19 | 46.96 | 49.84 | 46.12 | 48.9 | +4.22% | 1,122,563 | 5,363,505,486 |
| 2024-11-18 | 49.35 | 49.75 | 46.24 | 46.92 | -4.65% | 1,029,236 | 4,922,043,379 |
| 2024-11-15 | 52.29 | 53.4 | 49.19 | 49.21 | -6.09% | 1,347,243 | 6,860,670,164 |
| 2024-11-14 | 55.7 | 56.16 | 52.3 | 52.4 | -8.09% | 1,737,110 | 9,338,409,667 |
| 2024-11-13 | 54.82 | 59.5 | 54.78 | 57.01 | +2.02% | 1,911,793 | 10,993,346,830 |
| 2024-11-12 | 53.95 | 56.7 | 53.12 | 55.88 | +2.12% | 1,947,105 | 10,703,839,734 |
| 2024-11-11 | 53.9 | 56.88 | 52.8 | 54.72 | +5.82% | 2,570,085 | 14,068,406,023 |
| 2024-11-08 | 47.58 | 51.71 | 47.55 | 51.71 | +10% | 1,747,765 | 8,767,205,356 |
| 2024-11-07 | 45.78 | 47.18 | 45.25 | 47.01 | +1.31% | 1,014,744 | 4,687,061,006 |
| 2024-11-06 | 47.6 | 47.7 | 46 | 46.4 | -2.21% | 1,246,287 | 5,837,598,830 |
| 2024-11-05 | 45.7 | 48.38 | 45.4 | 47.45 | +2.93% | 1,517,201 | 7,135,412,473 |
| 2024-11-04 | 43.25 | 46.61 | 43.25 | 46.1 | +5.49% | 1,107,662 | 5,002,254,822 |
| 2024-11-01 | 45.86 | 48.42 | 43.51 | 43.7 | -6.58% | 1,468,783 | 6,733,313,558 |
| 2024-10-31 | 45.8 | 47.5 | 45.03 | 46.78 | +4.35% | 1,650,247 | 7,675,161,811 |
| 2024-10-30 | 44 | 45.5 | 43.77 | 44.83 | +0.72% | 1,013,184 | 4,515,032,224 |
| 2024-10-29 | 43.68 | 46.44 | 42.89 | 44.51 | +2.13% | 1,438,369 | 6,447,239,639 |
| 2024-10-28 | 43.26 | 43.9 | 42.97 | 43.58 | +0.88% | 598,769 | 2,599,287,807 |
| 2024-10-25 | 43.21 | 43.59 | 42.71 | 43.2 | +0.42% | 563,090 | 2,427,610,282 |
| 2024-10-24 | 43.21 | 43.57 | 42.51 | 43.02 | -1.89% | 685,214 | 2,942,507,603 |
| 2024-10-23 | 43.29 | 45.12 | 42.93 | 43.85 | +1.29% | 1,061,280 | 4,684,082,622 |
| 2024-10-22 | 43.14 | 43.95 | 42.8 | 43.29 | -0.76% | 778,285 | 3,363,668,647 |
| 2024-10-21 | 43.82 | 45.15 | 43.41 | 43.62 | +0.51% | 1,370,908 | 6,051,692,675 |
| 2024-10-18 | 41.63 | 44.77 | 41.31 | 43.4 | +4.25% | 1,421,828 | 6,129,124,006 |
| 2024-10-17 | 41.45 | 43.23 | 41.18 | 41.63 | +1.76% | 1,082,948 | 4,571,051,036 |
| 2024-10-16 | 40.7 | 41.66 | 40.58 | 40.91 | -2.11% | 737,357 | 3,027,669,889 |
| 2024-10-15 | 42.29 | 44.15 | 41.71 | 41.79 | +3.31% | 1,540,152 | 6,580,402,391 |
| 2024-10-14 | 39.62 | 40.59 | 38.8 | 40.45 | +2.41% | 714,740 | 2,847,545,680 |
| 2024-10-11 | 40.55 | 41.27 | 39 | 39.5 | -4.29% | 754,181 | 3,004,495,673 |
| 2024-10-10 | 43.5 | 43.99 | 40.56 | 41.27 | -4.47% | 1,139,298 | 4,784,082,049 |
| 2024-10-09 | 44 | 47 | 42 | 43.2 | -5.37% | 1,696,476 | 7,528,816,302 |
| 2024-10-08 | 45.65 | 45.65 | 42.2 | 45.65 | +10% | 1,842,826 | 8,306,005,462 |
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：