股票概览
57
-1.54%
-0.89
57.8
开盘价
57.88
最高价
56.39
最低价
22,163
成交量
数据更新至: 2025-03-25
技术指标
58.40
MA5 (5日均线)
59.55
MA10 (10日均线)
60.99
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 | 57.8 | 57.88 | 56.39 | 57 | -1.54% | 22,163 | 126,517,114 |
| 2025-03-24 | 56.8 | 57.89 | 55.74 | 57.89 | +1.94% | 51,274 | 292,459,128 |
| 2025-03-21 | 59.3 | 59.69 | 56.73 | 56.79 | -5.35% | 73,343 | 423,195,590 |
| 2025-03-20 | 60.2 | 61.2 | 59.66 | 60 | -0.51% | 43,389 | 262,744,124 |
| 2025-03-19 | 60.51 | 61.45 | 60.01 | 60.31 | -0.66% | 42,207 | 256,395,120 |
| 2025-03-18 | 60.55 | 61.88 | 60.32 | 60.71 | +0.43% | 48,401 | 295,395,992 |
| 2025-03-17 | 60.57 | 60.92 | 59.8 | 60.45 | -0.2% | 36,646 | 221,493,309 |
| 2025-03-14 | 59.33 | 60.88 | 59.16 | 60.57 | +1.53% | 52,417 | 315,810,240 |
| 2025-03-13 | 61.89 | 61.99 | 58.94 | 59.66 | -3.91% | 67,235 | 404,570,319 |
| 2025-03-12 | 62.79 | 63.39 | 62.06 | 62.09 | -0.48% | 67,567 | 423,162,065 |
| 2025-03-11 | 61 | 62.98 | 60.95 | 62.39 | +0.63% | 56,409 | 349,923,629 |
| 2025-03-10 | 61.98 | 62.79 | 61.14 | 62 | -0.4% | 53,347 | 330,235,054 |
| 2025-03-07 | 62.63 | 63.38 | 61.61 | 62.25 | -1.6% | 70,465 | 439,648,209 |
| 2025-03-06 | 63.1 | 63.84 | 62.68 | 63.26 | +0.22% | 94,988 | 600,288,976 |
| 2025-03-05 | 62.01 | 65.09 | 61.96 | 63.12 | +2.24% | 110,437 | 699,626,732 |
| 2025-03-04 | 58.5 | 62.62 | 57.92 | 61.74 | +4.68% | 105,885 | 643,742,844 |
| 2025-03-03 | 60.18 | 60.68 | 58.36 | 58.98 | -1.34% | 67,941 | 404,531,705 |
| 2025-02-28 | 63.66 | 64.47 | 59.71 | 59.78 | -7.59% | 101,940 | 627,257,599 |
| 2025-02-27 | 66 | 66.54 | 63.22 | 64.69 | -2.24% | 108,274 | 697,986,608 |
| 2025-02-26 | 65.19 | 67.95 | 64.3 | 66.17 | +1.77% | 131,053 | 868,348,714 |
| 2025-02-25 | 63.21 | 67.27 | 63.03 | 65.02 | +0.84% | 129,998 | 846,860,034 |
| 2025-02-24 | 66 | 66.01 | 64 | 64.48 | -7.57% | 184,665 | 1,196,738,191 |
| 2025-02-21 | 67.67 | 70.98 | 66.61 | 69.76 | +1.9% | 195,166 | 1,341,171,922 |
| 2025-02-20 | 65.71 | 68.68 | 65.61 | 68.46 | +5.16% | 203,027 | 1,370,092,008 |
| 2025-02-19 | 62.37 | 65.65 | 62.37 | 65.1 | +4.9% | 132,807 | 854,467,164 |
| 2025-02-18 | 64.9 | 65.2 | 61.97 | 62.06 | -5.24% | 114,234 | 726,042,066 |
| 2025-02-17 | 63.69 | 65.5 | 63.6 | 65.49 | +2.3% | 121,572 | 787,422,721 |
| 2025-02-14 | 63 | 64.86 | 63 | 64.02 | -0.34% | 114,332 | 730,427,411 |
| 2025-02-13 | 69 | 69.16 | 64.12 | 64.24 | -8.45% | 204,594 | 1,355,207,291 |
| 2025-02-12 | 67.85 | 70.38 | 65.81 | 70.17 | +1.86% | 203,474 | 1,386,763,282 |
| 2025-02-11 | 71.88 | 71.93 | 68.68 | 68.89 | -5.54% | 214,238 | 1,503,322,692 |
| 2025-02-10 | 67 | 75.5 | 65.75 | 72.93 | +6.95% | 291,820 | 2,039,386,460 |
| 2025-02-07 | 65.66 | 72.6 | 65.59 | 68.19 | +3.85% | 274,878 | 1,880,184,327 |
| 2025-02-06 | 62.77 | 67.17 | 62.58 | 65.66 | +2.43% | 210,798 | 1,376,848,310 |
| 2025-02-05 | 64.41 | 65 | 61.04 | 64.1 | +1.5% | 204,318 | 1,293,795,213 |
| 2025-01-27 | 62.92 | 63.9 | 60.25 | 63.15 | +1.71% | 189,984 | 1,189,484,338 |
| 2025-01-24 | 57.69 | 63.5 | 57.6 | 62.09 | +7.2% | 213,881 | 1,310,360,059 |
| 2025-01-23 | 61.21 | 63 | 57.92 | 57.92 | -5.08% | 176,246 | 1,062,302,468 |
| 2025-01-22 | 60 | 61.4 | 59.71 | 61.02 | -0.75% | 144,710 | 874,651,982 |
| 2025-01-21 | 57.99 | 62 | 57.53 | 61.48 | +6.94% | 244,881 | 1,468,838,357 |
| 2025-01-20 | 58.68 | 58.69 | 56.75 | 57.49 | -1.41% | 134,173 | 771,495,075 |
| 2025-01-17 | 55.7 | 59.39 | 55.03 | 58.31 | +4.13% | 190,050 | 1,092,100,853 |
| 2025-01-16 | 57.7 | 58.38 | 55.02 | 56 | -1.81% | 139,196 | 786,361,862 |
| 2025-01-15 | 56.37 | 59.08 | 56.01 | 57.03 | +0.26% | 174,067 | 1,006,042,662 |
| 2025-01-14 | 53.85 | 56.88 | 53.22 | 56.88 | +6.32% | 145,057 | 807,433,787 |
| 2025-01-13 | 52.51 | 54.3 | 51.61 | 53.5 | -1.29% | 110,039 | 583,250,924 |
| 2025-01-10 | 57.3 | 58.38 | 54.2 | 54.2 | -4.91% | 175,162 | 987,025,548 |
| 2025-01-09 | 57.58 | 59.9 | 56.66 | 57 | +1.46% | 226,852 | 1,312,451,378 |
| 2025-01-08 | 52.01 | 58.07 | 51 | 56.18 | +6.18% | 245,130 | 1,337,154,095 |
| 2025-01-07 | 51.28 | 52.96 | 50.92 | 52.91 | +4.13% | 127,149 | 661,122,045 |
| 2025-01-06 | 52.9 | 53.68 | 50.1 | 50.81 | -4.8% | 112,805 | 583,804,614 |
| 2025-01-03 | 56.32 | 56.65 | 52.05 | 53.37 | -4.66% | 112,052 | 610,705,927 |
| 2025-01-02 | 59.19 | 59.45 | 54.99 | 55.98 | -4.31% | 123,164 | 703,078,019 |
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：