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 |
| 2024-12-31 | 62.07 | 62.22 | 58.5 | 58.5 | -5.75% | 141,603 | 845,952,620 |
| 2024-12-30 | 63.53 | 63.9 | 61.52 | 62.07 | -2.86% | 177,850 | 1,110,754,119 |
| 2024-12-27 | 65.06 | 69.88 | 63.8 | 63.9 | -3.28% | 275,599 | 1,837,059,270 |
| 2024-12-26 | 63.92 | 68.55 | 62.76 | 66.07 | +2.59% | 249,593 | 1,645,665,652 |
| 2024-12-25 | 65 | 66.25 | 63.51 | 64.4 | -4% | 197,802 | 1,281,473,370 |
| 2024-12-24 | 63.5 | 67.71 | 62.03 | 67.08 | +7.59% | 290,227 | 1,881,546,667 |
| 2024-12-23 | 64 | 65.75 | 61.7 | 62.35 | -4.75% | 217,835 | 1,373,246,036 |
| 2024-12-20 | 63.5 | 68.5 | 62 | 65.46 | +1.96% | 363,379 | 2,375,319,075 |
| 2024-12-19 | 61 | 68.99 | 60 | 64.2 | +7.18% | 440,622 | 2,830,222,988 |
| 2024-12-18 | 50.69 | 59.9 | 49.69 | 59.9 | +19.99% | 244,340 | 1,364,793,192 |
| 2024-12-17 | 51.39 | 52.2 | 49.69 | 49.92 | -4.04% | 81,401 | 412,025,375 |
| 2024-12-16 | 52.99 | 54.2 | 51.32 | 52.02 | -0.54% | 105,337 | 556,902,221 |
| 2024-12-13 | 51.76 | 53.43 | 51.27 | 52.3 | +0.29% | 92,845 | 484,563,527 |
| 2024-12-12 | 53.07 | 53.49 | 51.51 | 52.15 | -2.85% | 104,141 | 543,189,787 |
| 2024-12-11 | 53.3 | 55.98 | 53.15 | 53.68 | +1.74% | 134,510 | 730,084,302 |
| 2024-12-10 | 54.87 | 55.35 | 52.61 | 52.76 | -0.43% | 135,112 | 729,397,170 |
| 2024-12-09 | 53.4 | 53.96 | 51.6 | 52.99 | -2.59% | 147,758 | 778,629,500 |
| 2024-12-06 | 49.7 | 56.18 | 48.84 | 54.4 | +8.28% | 224,954 | 1,187,059,130 |
| 2024-12-05 | 48.45 | 51.8 | 48.45 | 50.24 | +1.43% | 152,242 | 770,549,621 |
| 2024-12-04 | 51 | 52.99 | 49.26 | 49.53 | +5.92% | 159,432 | 804,007,796 |
| 2024-12-03 | 47.6 | 47.8 | 46.21 | 46.76 | -1.45% | 42,447 | 199,037,178 |
| 2024-12-02 | 46.88 | 47.65 | 46.68 | 47.45 | +0.83% | 41,376 | 195,840,982 |
| 2024-11-29 | 45.56 | 47.68 | 45.12 | 47.06 | +2.82% | 55,080 | 256,624,549 |
| 2024-11-28 | 46.7 | 46.99 | 45.59 | 45.77 | -1.99% | 43,178 | 200,102,398 |
| 2024-11-27 | 45 | 46.7 | 44.08 | 46.7 | +3.75% | 46,583 | 211,529,598 |
| 2024-11-26 | 45.75 | 46.28 | 44.92 | 45.01 | -1.64% | 32,031 | 145,891,537 |
| 2024-11-25 | 45.51 | 45.9 | 44.44 | 45.76 | +1.42% | 42,236 | 190,370,311 |
| 2024-11-22 | 47.66 | 48.14 | 45.08 | 45.12 | -5.61% | 54,868 | 256,643,658 |
| 2024-11-21 | 47.96 | 48.85 | 47.01 | 47.8 | -1.04% | 47,351 | 227,327,890 |
| 2024-11-20 | 48.58 | 48.78 | 47.51 | 48.3 | -0.78% | 48,266 | 232,524,729 |
| 2024-11-19 | 47.29 | 48.81 | 46.57 | 48.68 | +3.88% | 50,617 | 241,132,228 |
| 2024-11-18 | 48.5 | 48.96 | 46.48 | 46.86 | -3.6% | 57,104 | 270,488,341 |
| 2024-11-15 | 50.29 | 50.9 | 48.59 | 48.61 | -3.36% | 59,946 | 298,613,274 |
| 2024-11-14 | 53 | 53 | 50.12 | 50.3 | -5.02% | 73,279 | 376,400,540 |
| 2024-11-13 | 53.29 | 53.5 | 51.63 | 52.96 | -1.38% | 73,358 | 384,863,217 |
| 2024-11-12 | 55.99 | 55.99 | 53 | 53.7 | -4.09% | 119,799 | 646,041,721 |
| 2024-11-11 | 51.91 | 56.38 | 51.8 | 55.99 | +8.11% | 148,174 | 800,811,617 |
| 2024-11-08 | 52.5 | 53.38 | 51.4 | 51.79 | +1.13% | 129,612 | 679,446,096 |
| 2024-11-07 | 49.48 | 51.34 | 49.16 | 51.21 | +2.11% | 92,200 | 465,431,992 |
| 2024-11-06 | 50.51 | 51.36 | 49.46 | 50.15 | -0.22% | 121,712 | 612,852,397 |
| 2024-11-05 | 48.44 | 50.5 | 48.04 | 50.26 | +4.08% | 106,771 | 531,379,063 |
| 2024-11-04 | 46 | 48.65 | 45.66 | 48.29 | +3.23% | 66,551 | 317,412,408 |
| 2024-11-01 | 49.79 | 50.28 | 46.56 | 46.78 | -5.84% | 105,759 | 508,439,815 |
| 2024-10-31 | 47.41 | 50.19 | 46.83 | 49.68 | +4.79% | 125,662 | 615,540,016 |
| 2024-10-30 | 47.37 | 48.2 | 46.5 | 47.41 | -1.94% | 90,554 | 428,279,068 |
| 2024-10-29 | 48.5 | 51.15 | 48.22 | 48.35 | +1.07% | 149,631 | 743,314,520 |
| 2024-10-28 | 47.72 | 48.45 | 46.8 | 47.84 | -0.77% | 63,276 | 299,925,974 |
| 2024-10-25 | 47.62 | 48.97 | 47.06 | 48.21 | +1.09% | 74,834 | 358,886,055 |
| 2024-10-24 | 47.2 | 48.71 | 47.2 | 47.69 | -0.69% | 59,043 | 283,048,442 |
| 2024-10-23 | 48.2 | 49.28 | 47.8 | 48.02 | -1.9% | 81,395 | 394,809,317 |
| 2024-10-22 | 48.48 | 50.39 | 48.06 | 48.95 | -0.51% | 103,221 | 506,655,416 |
| 2024-10-21 | 49.4 | 52.28 | 48 | 49.2 | +1.57% | 176,694 | 881,604,645 |
| 2024-10-18 | 44.24 | 50.42 | 44 | 48.44 | +10.19% | 158,302 | 744,949,682 |
| 2024-10-17 | 44.96 | 45.67 | 43.9 | 43.96 | -0.41% | 64,131 | 287,319,048 |
| 2024-10-16 | 43.5 | 45.28 | 43.47 | 44.14 | -1.6% | 59,216 | 262,618,868 |
| 2024-10-15 | 45.51 | 47.55 | 44.72 | 44.86 | -2.61% | 94,921 | 437,726,952 |
| 2024-10-14 | 44.22 | 46.25 | 42.63 | 46.06 | +4.28% | 101,305 | 452,824,951 |
| 2024-10-11 | 46.3 | 48.84 | 43.24 | 44.17 | -6.83% | 102,524 | 463,131,858 |
| 2024-10-10 | 51.86 | 52.01 | 45.89 | 47.41 | -8.69% | 141,800 | 694,131,082 |
| 2024-10-09 | 51 | 58.36 | 48.77 | 51.92 | +0.85% | 264,095 | 1,416,175,149 |
| 2024-10-08 | 51.48 | 51.48 | 48.8 | 51.48 | +20% | 180,879 | 923,178,440 |
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：