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 |
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：