股票概览
60.88
-2.04%
-1.27
60.9
开盘价
61.85
最高价
59.88
最低价
33,168
成交量
数据更新至: 2025-03-25
技术指标
61.42
MA5 (5日均线)
59.54
MA10 (10日均线)
57.88
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 | 60.9 | 61.85 | 59.88 | 60.88 | -2.04% | 33,168 | 202,133,071 |
| 2025-03-24 | 59.24 | 62.17 | 58.76 | 62.15 | +4.82% | 60,625 | 370,713,074 |
| 2025-03-21 | 60.91 | 61.61 | 59 | 59.29 | -3.12% | 42,610 | 255,258,902 |
| 2025-03-20 | 63.2 | 63.48 | 61.01 | 61.2 | -3.77% | 46,351 | 285,877,117 |
| 2025-03-19 | 62.49 | 64.2 | 61.68 | 63.6 | +0.74% | 67,058 | 421,939,486 |
| 2025-03-18 | 59.05 | 63.2 | 58.16 | 63.13 | +8.55% | 108,293 | 661,275,074 |
| 2025-03-17 | 58.47 | 60.1 | 57.2 | 58.16 | +3.95% | 87,900 | 513,954,511 |
| 2025-03-14 | 56.04 | 57.02 | 54.99 | 55.95 | -0.07% | 56,653 | 317,299,354 |
| 2025-03-13 | 55.01 | 56.35 | 54.51 | 55.99 | +1.69% | 49,748 | 277,167,399 |
| 2025-03-12 | 54.8 | 56.1 | 53.58 | 55.06 | +0.57% | 56,887 | 311,009,187 |
| 2025-03-11 | 54.15 | 54.75 | 52.99 | 54.75 | -0.24% | 40,957 | 220,173,579 |
| 2025-03-10 | 55.28 | 56.24 | 54.1 | 54.88 | -1.84% | 53,166 | 291,117,434 |
| 2025-03-07 | 56.79 | 57.44 | 55.35 | 55.91 | -1.81% | 52,452 | 295,605,278 |
| 2025-03-06 | 57.18 | 57.94 | 56.01 | 56.94 | -0.44% | 57,282 | 326,319,760 |
| 2025-03-05 | 58.47 | 59.64 | 56.81 | 57.19 | -3.49% | 60,023 | 346,753,509 |
| 2025-03-04 | 57.98 | 60.44 | 56.88 | 59.26 | +0.17% | 109,669 | 641,306,505 |
| 2025-03-03 | 55.7 | 60.87 | 55.7 | 59.16 | +6.9% | 118,646 | 704,171,795 |
| 2025-02-28 | 53.72 | 57.17 | 53.61 | 55.34 | +2.33% | 88,576 | 494,398,222 |
| 2025-02-27 | 54.64 | 55.98 | 53.5 | 54.08 | -1.02% | 60,953 | 330,997,021 |
| 2025-02-26 | 54.9 | 55.68 | 53.76 | 54.64 | +1% | 54,880 | 299,674,636 |
| 2025-02-25 | 51.5 | 56.22 | 51 | 54.1 | +4.54% | 87,596 | 473,194,947 |
| 2025-02-24 | 53.36 | 53.36 | 51.51 | 51.75 | -3.27% | 56,655 | 295,820,483 |
| 2025-02-21 | 51.29 | 54 | 50.98 | 53.5 | +4.09% | 60,995 | 320,968,638 |
| 2025-02-20 | 51.74 | 52.03 | 50.91 | 51.4 | -0.48% | 32,649 | 167,621,414 |
| 2025-02-19 | 50.04 | 51.88 | 49.62 | 51.65 | +2.89% | 59,474 | 303,321,118 |
| 2025-02-18 | 50.66 | 51.6 | 50.03 | 50.2 | -0.5% | 51,671 | 262,539,128 |
| 2025-02-17 | 51.75 | 51.95 | 50.08 | 50.45 | -2.55% | 63,950 | 324,143,919 |
| 2025-02-14 | 53.07 | 55 | 51.62 | 51.77 | -2.28% | 55,929 | 295,177,207 |
| 2025-02-13 | 52.54 | 54.28 | 52.32 | 52.98 | +0.84% | 82,887 | 444,172,912 |
| 2025-02-12 | 52.33 | 52.95 | 51.52 | 52.54 | -0.21% | 58,688 | 306,241,249 |
| 2025-02-11 | 53.29 | 53.5 | 51.4 | 52.65 | -1.31% | 82,089 | 428,241,896 |
| 2025-02-10 | 57.27 | 57.62 | 53.08 | 53.35 | -6.76% | 84,963 | 457,951,919 |
| 2025-02-07 | 56.88 | 58.76 | 55 | 57.22 | +0.6% | 48,825 | 278,500,303 |
| 2025-02-06 | 56.14 | 57.38 | 55.71 | 56.88 | +1.48% | 27,487 | 155,544,658 |
| 2025-02-05 | 57.11 | 57.64 | 55.65 | 56.05 | -1.2% | 23,789 | 133,784,609 |
| 2025-01-27 | 57.21 | 57.89 | 55 | 56.73 | -0.23% | 27,053 | 154,883,257 |
| 2025-01-24 | 55.2 | 58.74 | 54.93 | 56.86 | +2.77% | 39,610 | 224,953,449 |
| 2025-01-23 | 56.95 | 56.99 | 55.2 | 55.33 | -1.71% | 34,961 | 195,827,355 |
| 2025-01-22 | 57.87 | 58.3 | 55.97 | 56.29 | -3.45% | 40,627 | 230,548,109 |
| 2025-01-21 | 60.24 | 60.24 | 57.6 | 58.3 | -2.85% | 32,024 | 186,925,413 |
| 2025-01-20 | 59.18 | 61.6 | 58.51 | 60.01 | +2.7% | 35,222 | 212,294,050 |
| 2025-01-17 | 59.08 | 63.54 | 58.18 | 58.43 | -1.88% | 36,475 | 216,050,877 |
| 2025-01-16 | 60.4 | 61.58 | 58.69 | 59.55 | +0.56% | 46,009 | 276,050,054 |
| 2025-01-15 | 62.19 | 62.67 | 58.94 | 59.22 | -4.5% | 46,260 | 278,426,532 |
| 2025-01-14 | 60.37 | 62.81 | 59.37 | 62.01 | +2.7% | 46,460 | 287,010,322 |
| 2025-01-13 | 62.66 | 63.4 | 59.65 | 60.38 | -4.73% | 54,230 | 330,733,121 |
| 2025-01-10 | 63.9 | 65.34 | 63.36 | 63.38 | -0.55% | 17,731 | 114,062,559 |
| 2025-01-09 | 63.47 | 64.46 | 62.6 | 63.73 | -0.34% | 22,855 | 145,168,190 |
| 2025-01-08 | 63.93 | 64.55 | 62.37 | 63.95 | -0.28% | 17,110 | 108,515,538 |
| 2025-01-07 | 64.72 | 65.74 | 63.88 | 64.13 | -0.9% | 19,179 | 124,039,988 |
| 2025-01-06 | 62.82 | 66.1 | 61.84 | 64.71 | +3.27% | 27,562 | 178,156,848 |
| 2025-01-03 | 64.38 | 66.08 | 62.45 | 62.66 | -2.11% | 21,166 | 136,228,671 |
| 2025-01-02 | 67.9 | 68.55 | 63.61 | 64.01 | -6.62% | 35,169 | 229,507,074 |
| 2024-12-31 | 66.75 | 69.73 | 66.5 | 68.55 | +2.31% | 31,242 | 212,292,266 |
| 2024-12-30 | 67.3 | 68.49 | 66.5 | 67 | -0.43% | 23,722 | 159,640,855 |
| 2024-12-27 | 67.97 | 68.08 | 65 | 67.29 | -1% | 26,905 | 179,918,597 |
| 2024-12-26 | 66.09 | 68.32 | 65.58 | 67.97 | +3% | 26,337 | 178,190,858 |
| 2024-12-25 | 66.75 | 67.6 | 65.5 | 65.99 | -1.4% | 19,369 | 128,082,729 |
| 2024-12-24 | 64.6 | 67.32 | 64.6 | 66.93 | +3.61% | 25,258 | 167,754,309 |
| 2024-12-23 | 64.79 | 67.15 | 64.6 | 64.6 | -0.29% | 38,295 | 252,007,035 |
| 2024-12-20 | 65.99 | 66.08 | 64.1 | 64.79 | -1.08% | 26,158 | 169,474,171 |
| 2024-12-19 | 66.41 | 66.8 | 65.31 | 65.5 | -1.71% | 18,087 | 118,994,566 |
| 2024-12-18 | 65.96 | 67.65 | 65.72 | 66.64 | +0.66% | 20,244 | 134,877,248 |
| 2024-12-17 | 65.28 | 68.2 | 65.28 | 66.2 | +1.41% | 40,154 | 269,855,975 |
| 2024-12-16 | 67.7 | 67.79 | 64.61 | 65.28 | -3.57% | 38,373 | 251,389,570 |
| 2024-12-13 | 70.02 | 70.03 | 67.5 | 67.7 | -3.12% | 24,967 | 170,261,910 |
| 2024-12-12 | 66.53 | 70.37 | 65.86 | 69.88 | +5.04% | 57,474 | 393,884,282 |
| 2024-12-11 | 68.1 | 68.94 | 65.81 | 66.53 | -2.88% | 45,901 | 307,062,949 |
| 2024-12-10 | 70.4 | 71 | 67.36 | 68.5 | -0.06% | 52,582 | 364,545,894 |
| 2024-12-09 | 67.63 | 69.39 | 66.8 | 68.54 | +1.56% | 41,163 | 281,743,719 |
| 2024-12-06 | 67.6 | 68.48 | 65.8 | 67.49 | -0.41% | 48,400 | 325,747,785 |
| 2024-12-05 | 70.45 | 70.5 | 66.88 | 67.77 | -3.86% | 54,679 | 374,278,186 |
| 2024-12-04 | 72.26 | 72.32 | 69.71 | 70.49 | -2.69% | 30,605 | 216,218,172 |
| 2024-12-03 | 74 | 74.67 | 71.58 | 72.44 | -1.55% | 22,924 | 166,943,954 |
| 2024-12-02 | 75.15 | 75.71 | 71.6 | 73.58 | -3.06% | 41,496 | 304,060,714 |
| 2024-11-29 | 74 | 77.77 | 74 | 75.9 | +2.14% | 20,113 | 152,977,302 |
| 2024-11-28 | 75.02 | 76.48 | 73.88 | 74.31 | -2.17% | 24,111 | 181,359,081 |
| 2024-11-27 | 71.48 | 75.96 | 71.03 | 75.96 | +5.69% | 31,109 | 229,502,618 |
| 2024-11-26 | 73.08 | 73.08 | 71.45 | 71.87 | -1.82% | 23,963 | 172,758,178 |
| 2024-11-25 | 71.5 | 74.88 | 71.5 | 73.2 | +2.38% | 30,233 | 222,083,721 |
| 2024-11-22 | 72.03 | 73.86 | 71.5 | 71.5 | -1.12% | 30,717 | 222,836,664 |
| 2024-11-21 | 71.58 | 73.69 | 71.01 | 72.31 | +0.06% | 25,589 | 185,284,274 |
| 2024-11-20 | 73 | 74.7 | 71 | 72.27 | -1.61% | 37,469 | 270,627,660 |
| 2024-11-19 | 67.12 | 74.48 | 67.12 | 73.45 | +7.56% | 60,897 | 431,894,117 |
| 2024-11-18 | 68 | 70.58 | 66.06 | 68.29 | +3.47% | 47,506 | 325,357,552 |
| 2024-11-15 | 68.59 | 69.67 | 65.88 | 66 | -3.78% | 37,405 | 253,085,304 |
| 2024-11-14 | 72.51 | 72.85 | 68.28 | 68.59 | -5.26% | 52,776 | 368,085,246 |
| 2024-11-13 | 73.66 | 74.89 | 69.58 | 72.4 | -1.94% | 37,662 | 268,324,064 |
| 2024-11-12 | 78.37 | 78.39 | 72.5 | 73.83 | -5.98% | 42,948 | 321,800,383 |
| 2024-11-11 | 72.3 | 78.67 | 71.98 | 78.53 | +7.87% | 49,224 | 373,190,819 |
| 2024-11-08 | 74.81 | 77.75 | 72.5 | 72.8 | -2.67% | 51,946 | 390,265,597 |
| 2024-11-07 | 73.5 | 78.6 | 69.6 | 74.8 | -1.06% | 68,868 | 499,510,943 |
| 2024-11-06 | 70.99 | 78.49 | 70.61 | 75.6 | +5.96% | 82,701 | 627,200,754 |
| 2024-11-05 | 64.86 | 71.35 | 63.52 | 71.35 | +10.01% | 80,857 | 559,407,284 |
| 2024-11-04 | 63.13 | 66.83 | 62.82 | 64.86 | +3.26% | 48,310 | 315,470,326 |
| 2024-11-01 | 64.84 | 65.2 | 62.2 | 62.81 | -3.13% | 34,607 | 218,926,246 |
| 2024-10-31 | 61.03 | 65.96 | 60.5 | 64.84 | +6.07% | 63,693 | 409,646,917 |
| 2024-10-30 | 59.95 | 62.68 | 59.46 | 61.13 | +0.63% | 39,189 | 239,453,961 |
| 2024-10-29 | 63.23 | 64.15 | 60.21 | 60.75 | -3.45% | 71,025 | 437,824,142 |
| 2024-10-28 | 61.43 | 65.91 | 61.18 | 62.92 | +5.01% | 137,287 | 875,902,087 |
| 2024-10-25 | 55.37 | 59.92 | 54.85 | 59.92 | +10.01% | 90,388 | 530,164,295 |
| 2024-10-24 | 57.5 | 59.38 | 54.25 | 54.47 | -5.43% | 45,326 | 254,309,756 |
| 2024-10-23 | 55.13 | 59.95 | 55.13 | 57.6 | +2.91% | 63,770 | 370,800,937 |
| 2024-10-22 | 54.76 | 56.86 | 54.67 | 55.97 | +2.21% | 45,048 | 252,265,772 |
| 2024-10-21 | 57.3 | 58.17 | 54.65 | 54.76 | -1.23% | 62,689 | 352,597,981 |
| 2024-10-18 | 50.39 | 55.44 | 50.09 | 55.44 | +10% | 43,025 | 230,578,066 |
| 2024-10-17 | 50.49 | 52.15 | 50.26 | 50.4 | -0.65% | 25,089 | 128,650,676 |
| 2024-10-16 | 49.16 | 51.38 | 48.15 | 50.73 | +1.16% | 26,112 | 130,727,686 |
| 2024-10-15 | 50.51 | 51.98 | 50 | 50.15 | -1.47% | 25,776 | 131,366,854 |
| 2024-10-14 | 47 | 51.5 | 47 | 50.9 | +8.51% | 46,467 | 231,746,570 |
| 2024-10-11 | 49.07 | 49.25 | 46.09 | 46.91 | -4.19% | 32,914 | 155,282,316 |
| 2024-10-10 | 50 | 51.6 | 48.58 | 48.96 | -2.35% | 30,000 | 149,826,146 |
| 2024-10-09 | 54.1 | 55.5 | 50.13 | 50.14 | -9.98% | 77,686 | 402,994,472 |
| 2024-10-08 | 58.06 | 58.06 | 53.34 | 55.7 | +5.53% | 51,141 | 286,140,805 |
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：