股票概览
58.72
-1.61%
-0.96
59.67
开盘价
59.95
最高价
57.89
最低价
6,275
成交量
数据更新至: 2025-03-25
技术指标
59.44
MA5 (5日均线)
60.28
MA10 (10日均线)
61.87
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 | 59.67 | 59.95 | 57.89 | 58.72 | -1.61% | 6,275 | 36,897,528 |
| 2025-03-24 | 59.1 | 60.8 | 58.26 | 59.68 | +0.83% | 14,485 | 86,590,998 |
| 2025-03-21 | 59.07 | 60.15 | 58.81 | 59.19 | -0.79% | 11,641 | 69,246,300 |
| 2025-03-20 | 60.26 | 60.8 | 58.15 | 59.66 | -0.52% | 13,921 | 82,937,600 |
| 2025-03-19 | 59.42 | 61.21 | 59.08 | 59.97 | +1.04% | 18,655 | 112,529,373 |
| 2025-03-18 | 59.5 | 59.96 | 58.72 | 59.35 | -0.25% | 9,262 | 54,964,084 |
| 2025-03-17 | 59.5 | 59.89 | 58.12 | 59.5 | -0.8% | 11,578 | 68,225,741 |
| 2025-03-14 | 61.97 | 62.3 | 58.75 | 59.98 | -3.94% | 28,869 | 172,132,162 |
| 2025-03-13 | 64 | 65.65 | 61.5 | 62.44 | -2.85% | 18,674 | 117,733,868 |
| 2025-03-12 | 64.5 | 65.49 | 63.41 | 64.27 | +0.05% | 16,863 | 108,686,138 |
| 2025-03-11 | 62.62 | 64.24 | 62.24 | 64.24 | +0.67% | 9,000 | 56,905,389 |
| 2025-03-10 | 63.7 | 64.3 | 61.71 | 63.81 | -1.01% | 13,223 | 83,341,570 |
| 2025-03-07 | 64.68 | 64.98 | 63.5 | 64.46 | +1.05% | 13,617 | 87,443,691 |
| 2025-03-06 | 63.72 | 64.13 | 63.2 | 63.79 | -0.02% | 11,890 | 75,709,638 |
| 2025-03-05 | 62.18 | 64.86 | 61.2 | 63.8 | +2.8% | 16,069 | 101,778,051 |
| 2025-03-04 | 62.5 | 63.17 | 61.51 | 62.06 | -2.42% | 12,223 | 75,729,705 |
| 2025-03-03 | 61.51 | 65.3 | 61.51 | 63.6 | +3.84% | 19,726 | 125,658,640 |
| 2025-02-28 | 63.34 | 63.78 | 61.07 | 61.25 | -3.85% | 14,511 | 90,650,162 |
| 2025-02-27 | 64.28 | 65.06 | 62.35 | 63.7 | -0.47% | 12,937 | 82,539,363 |
| 2025-02-26 | 64.7 | 65.99 | 63.14 | 64 | -1.27% | 17,180 | 110,815,931 |
| 2025-02-25 | 62.8 | 65.62 | 62.58 | 64.82 | +1.6% | 14,225 | 91,382,347 |
| 2025-02-24 | 66.13 | 66.44 | 62.2 | 63.8 | -3.97% | 28,823 | 182,490,329 |
| 2025-02-21 | 65.58 | 67.88 | 64.11 | 66.44 | +1% | 16,613 | 109,856,736 |
| 2025-02-20 | 62.77 | 66.75 | 62.62 | 65.78 | +5.23% | 27,038 | 176,682,652 |
| 2025-02-19 | 61.97 | 63.23 | 61.5 | 62.51 | +0.71% | 14,245 | 88,797,047 |
| 2025-02-18 | 64.11 | 65.28 | 61.83 | 62.07 | -2.62% | 18,449 | 116,953,104 |
| 2025-02-17 | 64.91 | 65.55 | 63.35 | 63.74 | -2.84% | 17,675 | 113,446,403 |
| 2025-02-14 | 66.58 | 68.86 | 63.09 | 65.6 | -2.12% | 27,623 | 182,718,589 |
| 2025-02-13 | 65.49 | 68.5 | 65.26 | 67.02 | +2.32% | 25,518 | 171,746,857 |
| 2025-02-12 | 64 | 65.5 | 62.5 | 65.5 | +2.6% | 19,744 | 126,527,164 |
| 2025-02-11 | 65.4 | 65.4 | 62.38 | 63.84 | -2.46% | 22,746 | 143,592,131 |
| 2025-02-10 | 64.39 | 66.58 | 62.23 | 65.45 | +3.3% | 25,475 | 165,181,980 |
| 2025-02-07 | 62 | 66.28 | 62 | 63.36 | +2.19% | 24,122 | 153,994,855 |
| 2025-02-06 | 57.89 | 62.1 | 57.89 | 62 | +5.8% | 24,096 | 147,646,874 |
| 2025-02-05 | 59.98 | 61.81 | 58.3 | 58.6 | +1.24% | 22,293 | 133,199,244 |
| 2025-01-27 | 58.6 | 60.18 | 57.77 | 57.88 | -0.29% | 8,112 | 47,706,808 |
| 2025-01-24 | 59.08 | 60.97 | 57.68 | 58.05 | -2.73% | 20,272 | 119,820,925 |
| 2025-01-23 | 61.94 | 62.68 | 58.8 | 59.68 | -3.7% | 29,246 | 175,579,519 |
| 2025-01-22 | 61.5 | 62.32 | 60 | 61.97 | +0.28% | 12,148 | 74,265,151 |
| 2025-01-21 | 62.88 | 63 | 60.91 | 61.8 | -0.96% | 15,694 | 97,112,522 |
| 2025-01-20 | 58.4 | 63.68 | 58.4 | 62.4 | +7.64% | 22,284 | 136,574,379 |
| 2025-01-17 | 57.94 | 59.4 | 57.72 | 57.97 | +0.05% | 9,503 | 55,628,212 |
| 2025-01-16 | 58.6 | 59.7 | 57.6 | 57.94 | -0.22% | 8,046 | 47,015,250 |
| 2025-01-15 | 58.53 | 59.35 | 57.8 | 58.07 | -0.79% | 7,060 | 41,264,772 |
| 2025-01-14 | 55.66 | 59.5 | 55.28 | 58.53 | +5.71% | 13,679 | 79,424,321 |
| 2025-01-13 | 54.35 | 56 | 53.5 | 55.37 | -0.23% | 7,157 | 39,320,277 |
| 2025-01-10 | 57.63 | 58.27 | 55.5 | 55.5 | -3.7% | 10,015 | 56,982,096 |
| 2025-01-09 | 57.16 | 58.35 | 56.25 | 57.63 | +0.84% | 16,801 | 96,513,243 |
| 2025-01-08 | 58.5 | 58.52 | 55.28 | 57.15 | -3.25% | 18,350 | 104,680,770 |
| 2025-01-07 | 55 | 59.4 | 54.2 | 59.07 | +7.03% | 24,320 | 138,617,252 |
| 2025-01-06 | 54.4 | 55.27 | 53.2 | 55.19 | +0.93% | 11,479 | 62,402,131 |
| 2025-01-03 | 55.88 | 57.57 | 54.25 | 54.68 | -2.72% | 19,709 | 110,345,008 |
| 2025-01-02 | 58.29 | 59.51 | 55.61 | 56.21 | -2.9% | 14,314 | 81,972,671 |
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：