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)
64.24
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 |
| 2025-02-28 | 64.3 | 65.38 | 61.25 | 62 | -4.86% | 343,031 | 2,145,427,138 |
| 2025-02-27 | 67.8 | 68.55 | 63.92 | 65.17 | -4.9% | 458,336 | 3,012,282,677 |
| 2025-02-26 | 68.01 | 69.59 | 65.43 | 68.53 | +0.79% | 557,185 | 3,740,964,422 |
| 2025-02-25 | 68.29 | 70.16 | 65.17 | 67.99 | -4% | 622,992 | 4,199,595,056 |
| 2025-02-24 | 69.82 | 74.8 | 69 | 70.82 | +3.27% | 998,471 | 7,159,354,544 |
| 2025-02-21 | 60 | 68.58 | 59.54 | 68.58 | +20% | 913,941 | 5,884,434,914 |
| 2025-02-20 | 56 | 57.94 | 55.76 | 57.15 | +1.73% | 330,976 | 1,883,853,882 |
| 2025-02-19 | 55.35 | 56.5 | 54.78 | 56.18 | +1.52% | 305,137 | 1,704,667,878 |
| 2025-02-18 | 59.32 | 59.86 | 55.1 | 55.34 | -8.01% | 472,417 | 2,694,735,336 |
| 2025-02-17 | 59.9 | 61.92 | 58.73 | 60.16 | +5.17% | 547,255 | 3,294,519,666 |
| 2025-02-14 | 56.61 | 57.5 | 55.34 | 57.2 | +1.04% | 374,746 | 2,120,388,646 |
| 2025-02-13 | 59 | 59 | 56.49 | 56.61 | -4.03% | 384,835 | 2,205,484,301 |
| 2025-02-12 | 57.3 | 60.6 | 57.2 | 58.99 | +1.62% | 470,558 | 2,785,232,786 |
| 2025-02-11 | 60.4 | 61.66 | 56.8 | 58.05 | -5.29% | 550,093 | 3,266,644,625 |
| 2025-02-10 | 61.99 | 62.97 | 59.62 | 61.29 | -1.16% | 595,607 | 3,626,803,598 |
| 2025-02-07 | 62.81 | 65.8 | 60.11 | 62.01 | -0.11% | 721,695 | 4,503,969,390 |
| 2025-02-06 | 60.11 | 62.61 | 59.1 | 62.08 | +0.13% | 590,151 | 3,598,681,514 |
| 2025-02-05 | 61.99 | 66.59 | 61.16 | 62 | +3.99% | 665,247 | 4,227,241,604 |
| 2025-01-27 | 62.93 | 63.33 | 57.6 | 59.62 | -1% | 664,496 | 3,978,107,081 |
| 2025-01-24 | 55.22 | 61 | 55.22 | 60.22 | +9.25% | 654,423 | 3,836,812,993 |
| 2025-01-23 | 58 | 59.45 | 54.67 | 55.12 | -4.49% | 504,546 | 2,869,849,664 |
| 2025-01-22 | 55.25 | 59.58 | 55.1 | 57.71 | +4.45% | 634,656 | 3,659,734,590 |
| 2025-01-21 | 55.98 | 57.31 | 54.61 | 55.25 | +2.03% | 515,192 | 2,876,077,039 |
| 2025-01-20 | 53.52 | 55.3 | 52.8 | 54.15 | +2.69% | 385,065 | 2,084,272,155 |
| 2025-01-17 | 52.2 | 53.63 | 51.14 | 52.73 | -0.86% | 393,977 | 2,061,420,297 |
| 2025-01-16 | 53.62 | 56.9 | 53.16 | 53.19 | +1.57% | 579,963 | 3,165,586,827 |
| 2025-01-15 | 53.2 | 54.19 | 51.74 | 52.37 | -4.08% | 461,220 | 2,441,947,184 |
| 2025-01-14 | 51.14 | 54.6 | 49.91 | 54.6 | +9.2% | 615,702 | 3,227,993,736 |
| 2025-01-13 | 47.81 | 50.59 | 47.02 | 50 | +2.54% | 389,751 | 1,918,858,659 |
| 2025-01-10 | 49.27 | 51.54 | 48.63 | 48.76 | -3.18% | 502,285 | 2,509,294,600 |
| 2025-01-09 | 48.46 | 51.58 | 48.37 | 50.36 | +2.59% | 628,386 | 3,174,002,190 |
| 2025-01-08 | 47.87 | 49.55 | 46.66 | 49.09 | +0.88% | 508,532 | 2,447,979,509 |
| 2025-01-07 | 47.13 | 49.09 | 46.9 | 48.66 | +3.2% | 444,113 | 2,134,631,840 |
| 2025-01-06 | 48.8 | 50.12 | 46.8 | 47.15 | -2.3% | 370,180 | 1,777,819,623 |
| 2025-01-03 | 50.4 | 50.65 | 47.89 | 48.26 | -4.06% | 414,986 | 2,027,276,348 |
| 2025-01-02 | 52.05 | 52.6 | 49.34 | 50.3 | -3.19% | 496,702 | 2,521,502,763 |
| 2024-12-31 | 52.9 | 54.69 | 51.81 | 51.96 | -3.65% | 500,110 | 2,660,358,956 |
| 2024-12-30 | 55.88 | 56.28 | 53.73 | 53.93 | -1.05% | 441,767 | 2,425,144,274 |
| 2024-12-27 | 55.3 | 56.71 | 53.7 | 54.5 | -4.1% | 618,411 | 3,412,826,355 |
| 2024-12-26 | 55 | 58.57 | 54.85 | 56.83 | +2.86% | 717,444 | 4,056,651,169 |
| 2024-12-25 | 55.31 | 58.8 | 53.44 | 55.25 | -2% | 731,471 | 4,134,733,622 |
| 2024-12-24 | 58.13 | 59.1 | 54.6 | 56.38 | -5.37% | 769,201 | 4,333,494,635 |
| 2024-12-23 | 57.72 | 60.78 | 54.55 | 59.58 | +4.16% | 963,711 | 5,571,964,902 |
| 2024-12-20 | 55.9 | 61.88 | 54.58 | 57.2 | +1.01% | 1,064,104 | 6,160,799,888 |
| 2024-12-19 | 46.25 | 56.63 | 46.15 | 56.63 | +20% | 720,298 | 3,701,792,105 |
| 2024-12-18 | 43.91 | 48.81 | 42.58 | 47.19 | +5.33% | 674,165 | 3,081,228,178 |
| 2024-12-17 | 45.8 | 48.5 | 44.45 | 44.8 | -1.71% | 603,620 | 2,784,808,825 |
| 2024-12-16 | 48.86 | 49.61 | 44.88 | 45.58 | -5.26% | 749,508 | 3,477,913,626 |
| 2024-12-13 | 42.42 | 51.45 | 42.26 | 48.11 | +10.42% | 1,001,447 | 4,725,174,996 |
| 2024-12-12 | 41.2 | 44.99 | 39.4 | 43.57 | +8.93% | 911,007 | 3,784,240,477 |
| 2024-12-11 | 36.23 | 41.88 | 36.23 | 40 | +13.6% | 761,793 | 2,944,832,923 |
| 2024-12-10 | 36.5 | 36.99 | 35 | 35.21 | +0.6% | 298,887 | 1,066,095,394 |
| 2024-12-09 | 34.36 | 36.46 | 34.36 | 35 | +2.97% | 302,734 | 1,075,622,770 |
| 2024-12-06 | 33.81 | 34.52 | 33.41 | 33.99 | +0.06% | 146,854 | 498,683,755 |
| 2024-12-05 | 33.42 | 34.62 | 33.1 | 33.97 | +2.69% | 176,174 | 600,919,196 |
| 2024-12-04 | 33.41 | 34.06 | 32.77 | 33.08 | -1.81% | 140,402 | 469,038,108 |
| 2024-12-03 | 34.5 | 34.6 | 33.25 | 33.69 | -2.63% | 166,890 | 563,438,474 |
| 2024-12-02 | 33.45 | 35.68 | 33.26 | 34.6 | +4.28% | 309,466 | 1,073,538,825 |
| 2024-11-29 | 31.6 | 33.63 | 31.4 | 33.18 | +5% | 244,317 | 800,928,120 |
| 2024-11-28 | 32.05 | 32.35 | 31.46 | 31.6 | -1.4% | 114,282 | 364,047,529 |
| 2024-11-27 | 31.39 | 32.06 | 30.7 | 32.05 | +1.68% | 137,372 | 430,053,540 |
| 2024-11-26 | 31.1 | 32.25 | 30.77 | 31.52 | +0.9% | 142,916 | 453,129,528 |
| 2024-11-25 | 31.94 | 32.55 | 30.41 | 31.24 | -2.28% | 203,337 | 630,829,997 |
| 2024-11-22 | 32.42 | 34.06 | 31.92 | 31.97 | -1.84% | 251,654 | 835,855,589 |
| 2024-11-21 | 32.5 | 33.08 | 32.13 | 32.57 | -0.4% | 139,805 | 456,484,676 |
| 2024-11-20 | 32 | 33.13 | 31.61 | 32.7 | +1.9% | 196,562 | 638,382,286 |
| 2024-11-19 | 31.43 | 32.2 | 30.85 | 32.09 | +2.33% | 191,965 | 604,076,992 |
| 2024-11-18 | 35.39 | 35.85 | 31.1 | 31.36 | -10.4% | 400,056 | 1,295,384,499 |
| 2024-11-15 | 34.7 | 36.66 | 34.7 | 35 | +1.1% | 394,770 | 1,415,852,795 |
| 2024-11-14 | 36.32 | 36.32 | 33.9 | 34.62 | -5.02% | 344,496 | 1,202,798,585 |
| 2024-11-13 | 34.24 | 36.5 | 33.85 | 36.45 | +5.41% | 432,533 | 1,540,405,898 |
| 2024-11-12 | 35 | 35.88 | 34.27 | 34.58 | -0.6% | 307,783 | 1,074,646,389 |
| 2024-11-11 | 33.98 | 35.05 | 33.93 | 34.79 | +2.38% | 298,395 | 1,033,859,818 |
| 2024-11-08 | 33.92 | 35.47 | 33.7 | 33.98 | +0.98% | 296,007 | 1,019,249,610 |
| 2024-11-07 | 32.45 | 33.86 | 32.3 | 33.65 | +2.78% | 242,914 | 811,467,827 |
| 2024-11-06 | 33.16 | 33.38 | 32.5 | 32.74 | -0.82% | 218,634 | 720,329,821 |
| 2024-11-05 | 31.35 | 33.34 | 31.12 | 33.01 | +5.13% | 266,345 | 868,473,769 |
| 2024-11-04 | 31 | 31.69 | 30.9 | 31.4 | +1.68% | 131,122 | 409,912,361 |
| 2024-11-01 | 31.61 | 31.81 | 30.55 | 30.88 | -3.77% | 233,168 | 725,457,077 |
| 2024-10-31 | 32.6 | 32.93 | 31.81 | 32.09 | -1.62% | 291,357 | 937,395,587 |
| 2024-10-30 | 33.2 | 34.16 | 32.33 | 32.62 | -0.97% | 227,580 | 754,890,773 |
| 2024-10-29 | 33.6 | 34.33 | 32.8 | 32.94 | -2.69% | 222,827 | 743,237,061 |
| 2024-10-28 | 33.77 | 34.09 | 32.52 | 33.85 | +3.14% | 234,496 | 781,999,846 |
| 2024-10-25 | 33.05 | 33.3 | 32.2 | 32.82 | +0.43% | 185,770 | 607,304,023 |
| 2024-10-24 | 33.23 | 33.28 | 32.1 | 32.68 | -2.74% | 213,718 | 698,836,694 |
| 2024-10-23 | 34.5 | 34.67 | 33.33 | 33.6 | -2.67% | 221,051 | 751,054,317 |
| 2024-10-22 | 33.91 | 35.55 | 32.98 | 34.52 | +1.2% | 284,265 | 967,448,498 |
| 2024-10-21 | 33.51 | 35.68 | 33.18 | 34.11 | +3.36% | 390,565 | 1,346,970,958 |
| 2024-10-18 | 30.55 | 34.3 | 30.26 | 33 | +9.09% | 368,603 | 1,186,442,762 |
| 2024-10-17 | 30.22 | 31.5 | 30.1 | 30.25 | +0.7% | 218,283 | 673,274,798 |
| 2024-10-16 | 29.85 | 30.78 | 29.82 | 30.04 | -2.97% | 187,748 | 567,166,713 |
| 2024-10-15 | 30.49 | 32.57 | 30.1 | 30.96 | +0.55% | 319,871 | 1,007,169,780 |
| 2024-10-14 | 30 | 31.1 | 28.96 | 30.79 | +2.77% | 319,772 | 960,475,892 |
| 2024-10-11 | 31 | 32.58 | 29.5 | 29.96 | -11.44% | 389,014 | 1,184,816,130 |
| 2024-10-10 | 35.06 | 36.19 | 33.71 | 33.83 | -0.85% | 366,219 | 1,273,474,925 |
| 2024-10-09 | 37 | 37.77 | 33.94 | 34.12 | -11.28% | 471,345 | 1,698,906,401 |
| 2024-10-08 | 38.46 | 38.46 | 36.08 | 38.46 | +20% | 595,843 | 2,246,200,731 |
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：