股票概览
56.59
-5.67%
-3.4
59.68
开盘价
60.3
最高价
55.88
最低价
239,831
成交量
数据更新至: 2025-03-25
技术指标
60.61
MA5 (5日均线)
63.09
MA10 (10日均线)
N/A
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 | 59.68 | 60.3 | 55.88 | 56.59 | -5.67% | 239,831 | 1,380,143,656 |
| 2025-03-24 | 60.8 | 61.44 | 58.6 | 59.99 | -0.83% | 210,603 | 1,257,815,872 |
| 2025-03-21 | 62.56 | 62.61 | 60.21 | 60.49 | -2.44% | 224,826 | 1,377,064,976 |
| 2025-03-20 | 62.3 | 63.48 | 60.44 | 62 | -3.09% | 274,879 | 1,705,505,326 |
| 2025-03-19 | 66 | 66.81 | 63.69 | 63.98 | -2.57% | 228,339 | 1,483,331,236 |
| 2025-03-18 | 65.59 | 67.68 | 65.4 | 65.67 | +1.11% | 262,450 | 1,743,097,742 |
| 2025-03-17 | 65.9 | 65.96 | 64.3 | 64.95 | -1.87% | 186,909 | 1,214,299,847 |
| 2025-03-14 | 64 | 67 | 64 | 66.19 | +2.78% | 285,467 | 1,870,405,269 |
| 2025-03-13 | 66.65 | 66.88 | 63.6 | 64.4 | -3.3% | 306,890 | 1,993,579,450 |
| 2025-03-12 | 68.17 | 70.98 | 66.6 | 66.6 | -1.48% | 498,490 | 3,427,351,573 |
| 2025-03-11 | 64.7 | 67.6 | 64.4 | 67.6 | +3.44% | 364,689 | 2,426,825,848 |
| 2025-03-10 | 65.25 | 66.43 | 64.65 | 65.35 | -0.97% | 206,319 | 1,347,318,972 |
| 2025-03-07 | 66.99 | 67.99 | 65.01 | 65.99 | -3.31% | 394,403 | 2,616,427,178 |
| 2025-03-06 | 68.38 | 71.11 | 66.1 | 68.25 | +1.37% | 653,140 | 4,444,276,760 |
| 2025-03-05 | 63.1 | 68.89 | 61.49 | 67.33 | +9.34% | 554,180 | 3,569,325,400 |
| 2025-03-04 | 60.1 | 62.23 | 59.48 | 61.58 | -0.77% | 312,279 | 1,901,328,815 |
| 2025-03-03 | 62.6 | 63.63 | 59.72 | 62.06 | +0.1% | 346,350 | 2,153,834,804 |
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：