股票概览
56.2
-3.77%
-2.2
58.7
开盘价
59.77
最高价
55.63
最低价
71,415
成交量
数据更新至: 2025-03-25
技术指标
60.09
MA5 (5日均线)
60.73
MA10 (10日均线)
62.44
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 | 58.7 | 59.77 | 55.63 | 56.2 | -3.77% | 71,415 | 411,471,611 |
| 2025-03-24 | 58.98 | 59.59 | 56.71 | 58.4 | -1.75% | 94,051 | 544,552,230 |
| 2025-03-21 | 61.58 | 61.94 | 58.77 | 59.44 | -5.18% | 125,442 | 751,375,805 |
| 2025-03-20 | 63.02 | 64.48 | 61.2 | 62.69 | -1.59% | 154,375 | 971,808,098 |
| 2025-03-19 | 61.58 | 65.02 | 60.9 | 63.7 | +2.61% | 184,310 | 1,166,062,594 |
| 2025-03-18 | 61.6 | 62.4 | 60.51 | 62.08 | +0.78% | 116,018 | 713,628,371 |
| 2025-03-17 | 60.75 | 62.3 | 59.85 | 61.6 | +0.44% | 128,978 | 789,670,923 |
| 2025-03-14 | 58.24 | 62.5 | 58.22 | 61.33 | +4.78% | 151,102 | 910,269,025 |
| 2025-03-13 | 63.11 | 63.11 | 58.25 | 58.53 | -7.51% | 169,484 | 1,011,165,557 |
| 2025-03-12 | 65 | 66.36 | 63.22 | 63.28 | -1.83% | 158,987 | 1,031,325,548 |
| 2025-03-11 | 63.86 | 65.95 | 62.01 | 64.46 | -4.03% | 188,893 | 1,205,943,910 |
| 2025-03-10 | 66 | 70 | 64.94 | 67.17 | +2.97% | 253,629 | 1,715,393,174 |
| 2025-03-07 | 62.6 | 66.12 | 62.21 | 65.23 | +3.15% | 252,666 | 1,622,019,843 |
| 2025-03-06 | 62.9 | 63.98 | 62.17 | 63.24 | +0.54% | 219,080 | 1,385,172,616 |
| 2025-03-05 | 63.4 | 64.4 | 61.69 | 62.9 | +0.88% | 217,091 | 1,365,855,640 |
| 2025-03-04 | 59.05 | 64.21 | 59.05 | 62.35 | +3.69% | 233,552 | 1,460,201,451 |
| 2025-03-03 | 61.26 | 62 | 58.76 | 60.13 | -1.43% | 148,085 | 894,305,486 |
| 2025-02-28 | 65.85 | 66.66 | 60.59 | 61 | -8.28% | 234,628 | 1,468,297,080 |
| 2025-02-27 | 66.3 | 68.3 | 65.06 | 66.51 | -2.86% | 257,088 | 1,709,352,618 |
| 2025-02-26 | 69.12 | 73.73 | 65.02 | 68.47 | -4.06% | 439,839 | 3,024,916,060 |
| 2025-02-25 | 68.48 | 72.88 | 68.48 | 71.37 | +0.45% | 298,206 | 2,110,869,349 |
| 2025-02-24 | 74.7 | 74.7 | 67.89 | 71.05 | -5.01% | 379,751 | 2,676,481,209 |
| 2025-02-21 | 59.99 | 74.8 | 59.59 | 74.8 | +20.01% | 479,083 | 3,211,747,144 |
| 2025-02-20 | 58.3 | 66.2 | 56.38 | 62.33 | +6.84% | 411,972 | 2,520,433,861 |
| 2025-02-19 | 51.01 | 60.17 | 51.01 | 58.34 | +14.39% | 384,236 | 2,120,635,867 |
| 2025-02-18 | 49.9 | 53.5 | 49.51 | 51 | +2.68% | 317,162 | 1,643,950,245 |
| 2025-02-17 | 46.36 | 49.68 | 46.1 | 49.67 | +7.19% | 199,511 | 955,976,000 |
| 2025-02-14 | 45.88 | 47.36 | 45.8 | 46.34 | -1.76% | 130,460 | 605,757,890 |
| 2025-02-13 | 49.9 | 50.99 | 47.13 | 47.17 | -5.66% | 213,178 | 1,037,733,621 |
| 2025-02-12 | 48.85 | 52.33 | 47.75 | 50 | +0.68% | 206,144 | 1,027,630,047 |
| 2025-02-11 | 48.75 | 50.73 | 48.48 | 49.66 | +1.76% | 214,219 | 1,063,544,446 |
| 2025-02-10 | 48.8 | 49.05 | 47.72 | 48.8 | -1.77% | 190,097 | 919,634,907 |
| 2025-02-07 | 49.3 | 51.5 | 48.01 | 49.68 | +0.55% | 304,921 | 1,513,439,040 |
| 2025-02-06 | 44.4 | 50.64 | 44.24 | 49.41 | +9.22% | 286,317 | 1,372,066,453 |
| 2025-02-05 | 44.5 | 46.63 | 44.1 | 45.24 | +2.84% | 204,122 | 928,524,764 |
| 2025-01-27 | 46.4 | 46.94 | 43.5 | 43.99 | -6.4% | 196,109 | 873,338,740 |
| 2025-01-24 | 46.78 | 47.46 | 44.92 | 47 | +0.9% | 272,095 | 1,258,895,074 |
| 2025-01-23 | 42.81 | 49.38 | 42.04 | 46.58 | +10.12% | 366,292 | 1,683,596,041 |
| 2025-01-22 | 43 | 43 | 41.51 | 42.3 | -3.51% | 157,310 | 666,030,974 |
| 2025-01-21 | 42.39 | 43.85 | 41.68 | 43.84 | +4.31% | 253,681 | 1,092,096,859 |
| 2025-01-20 | 42.8 | 43.01 | 41.77 | 42.03 | -0.47% | 106,361 | 450,065,662 |
| 2025-01-17 | 42.19 | 43.52 | 41.75 | 42.23 | -0.35% | 123,421 | 526,310,050 |
| 2025-01-16 | 43.8 | 44.18 | 41.88 | 42.38 | -2.91% | 193,312 | 830,203,828 |
| 2025-01-15 | 42.72 | 44.87 | 42.55 | 43.65 | +0.25% | 230,827 | 1,013,895,888 |
| 2025-01-14 | 40.5 | 43.73 | 40.04 | 43.54 | +7.27% | 264,122 | 1,119,209,631 |
| 2025-01-13 | 38.5 | 42.75 | 38.5 | 40.59 | +1.86% | 207,320 | 848,269,029 |
| 2025-01-10 | 39.72 | 42 | 39.72 | 39.85 | -0.55% | 226,703 | 925,643,317 |
| 2025-01-09 | 38.88 | 40.82 | 38.88 | 40.07 | +1.34% | 185,402 | 738,656,421 |
| 2025-01-08 | 36.5 | 40.2 | 36.31 | 39.54 | +7.15% | 186,537 | 712,327,780 |
| 2025-01-07 | 35.9 | 36.92 | 35.75 | 36.9 | +2.84% | 85,785 | 311,829,186 |
| 2025-01-06 | 36.32 | 37.18 | 35.37 | 35.88 | -1.99% | 86,823 | 313,767,539 |
| 2025-01-03 | 39.16 | 39.38 | 36.5 | 36.61 | -7.53% | 142,010 | 532,241,951 |
| 2025-01-02 | 38.47 | 40.35 | 37.37 | 39.59 | +3.58% | 161,084 | 633,469,563 |
| 2024-12-31 | 40.01 | 40.36 | 38.22 | 38.22 | -4.69% | 102,481 | 399,266,740 |
| 2024-12-30 | 40.45 | 41.7 | 39.14 | 40.1 | -2.67% | 109,787 | 443,092,360 |
| 2024-12-27 | 41.58 | 42.46 | 40.7 | 41.2 | -2.04% | 156,725 | 650,490,849 |
| 2024-12-26 | 40.02 | 42.98 | 39.44 | 42.06 | +3.09% | 195,800 | 816,899,893 |
| 2024-12-25 | 41.5 | 42.25 | 39.88 | 40.8 | +0.74% | 204,019 | 841,074,242 |
| 2024-12-24 | 39.55 | 41.19 | 39.15 | 40.5 | +5.72% | 205,056 | 824,960,431 |
| 2024-12-23 | 39.51 | 40.03 | 37.95 | 38.31 | -4.18% | 116,168 | 451,301,496 |
| 2024-12-20 | 37.98 | 40.65 | 37.96 | 39.98 | +4.25% | 187,872 | 743,817,927 |
| 2024-12-19 | 37.43 | 38.78 | 37.28 | 38.35 | +0.39% | 137,776 | 526,984,250 |
| 2024-12-18 | 39.06 | 39.28 | 37.82 | 38.2 | 0% | 115,893 | 443,808,293 |
| 2024-12-17 | 39.43 | 39.6 | 38.06 | 38.2 | -3.63% | 126,735 | 489,649,621 |
| 2024-12-16 | 41.64 | 41.9 | 39.28 | 39.64 | -5.6% | 234,486 | 942,041,402 |
| 2024-12-13 | 43 | 46.98 | 41.5 | 41.99 | -4.13% | 312,004 | 1,386,698,449 |
| 2024-12-12 | 42.1 | 45.2 | 41.98 | 43.8 | +2.34% | 256,321 | 1,120,062,202 |
| 2024-12-11 | 42 | 43.4 | 40.73 | 42.8 | -2.57% | 251,909 | 1,055,825,605 |
| 2024-12-10 | 42.35 | 47.7 | 42.15 | 43.93 | +5.27% | 341,239 | 1,516,159,764 |
| 2024-12-09 | 37.68 | 45 | 37.43 | 41.73 | +9.04% | 374,484 | 1,541,238,940 |
| 2024-12-06 | 38.99 | 39.59 | 37.45 | 38.27 | -1.14% | 242,419 | 926,612,082 |
| 2024-12-05 | 37.65 | 40.53 | 37.65 | 38.71 | +1.79% | 301,332 | 1,176,624,083 |
| 2024-12-04 | 37.5 | 40.15 | 37.5 | 38.03 | -0.89% | 336,179 | 1,302,845,192 |
| 2024-12-03 | 39.58 | 39.99 | 37.72 | 38.37 | -4.39% | 343,029 | 1,327,480,204 |
| 2024-12-02 | 37.32 | 41.98 | 36.91 | 40.13 | +12.41% | 518,335 | 2,038,207,763 |
| 2024-11-29 | 29.73 | 35.7 | 29.73 | 35.7 | +20% | 370,762 | 1,239,482,785 |
| 2024-11-28 | 29.95 | 30.28 | 29.12 | 29.75 | -0.97% | 86,303 | 256,367,474 |
| 2024-11-27 | 29.55 | 30.06 | 28.55 | 30.04 | +1.62% | 78,358 | 228,976,411 |
| 2024-11-26 | 30.78 | 30.78 | 29.47 | 29.56 | -4.89% | 83,004 | 248,825,495 |
| 2024-11-25 | 31.19 | 31.54 | 29.9 | 31.08 | +0.91% | 84,262 | 258,665,940 |
| 2024-11-22 | 32 | 32.55 | 30.8 | 30.8 | -4.56% | 104,809 | 332,830,013 |
| 2024-11-21 | 32.78 | 32.79 | 31.69 | 32.27 | -2.65% | 143,987 | 464,454,552 |
| 2024-11-20 | 30.84 | 33.6 | 30.63 | 33.15 | +8.33% | 254,364 | 832,098,600 |
| 2024-11-19 | 29.28 | 30.6 | 29.28 | 30.6 | +4.94% | 94,762 | 284,868,576 |
| 2024-11-18 | 30.1 | 30.53 | 28.97 | 29.16 | -2.57% | 67,794 | 201,034,080 |
| 2024-11-15 | 30.54 | 31.08 | 29.92 | 29.93 | -2.38% | 70,696 | 215,477,607 |
| 2024-11-14 | 31.6 | 31.95 | 30.55 | 30.66 | -2.67% | 71,396 | 223,141,091 |
| 2024-11-13 | 31.23 | 31.5 | 30.68 | 31.5 | -0.1% | 68,519 | 213,103,531 |
| 2024-11-12 | 32.81 | 32.99 | 31.22 | 31.53 | -2.38% | 102,222 | 325,954,517 |
| 2024-11-11 | 30.82 | 32.33 | 30.78 | 32.3 | +3.63% | 143,077 | 456,788,117 |
| 2024-11-08 | 31.1 | 32.33 | 30.99 | 31.17 | -0.42% | 133,763 | 422,885,153 |
| 2024-11-07 | 31.94 | 31.96 | 30.85 | 31.3 | -1.04% | 136,918 | 427,929,286 |
| 2024-11-06 | 32.64 | 33.74 | 31.32 | 31.63 | -2.32% | 273,547 | 889,499,706 |
| 2024-11-05 | 30.01 | 32.49 | 29.6 | 32.38 | +5.16% | 261,471 | 817,122,818 |
| 2024-11-04 | 28.59 | 31.94 | 28.58 | 30.79 | +10.44% | 213,811 | 653,724,103 |
| 2024-11-01 | 28.51 | 28.86 | 27.7 | 27.88 | -3.16% | 64,202 | 180,755,439 |
| 2024-10-31 | 28.68 | 28.96 | 28.02 | 28.79 | +0.38% | 63,191 | 180,535,589 |
| 2024-10-30 | 28.32 | 29.63 | 28.3 | 28.68 | -1.21% | 66,363 | 190,849,530 |
| 2024-10-29 | 29.39 | 30.1 | 29 | 29.03 | -0.34% | 89,725 | 264,931,506 |
| 2024-10-28 | 29.02 | 29.35 | 28.77 | 29.13 | -0.58% | 50,407 | 146,307,631 |
| 2024-10-25 | 29.54 | 29.76 | 29 | 29.3 | +0.21% | 56,713 | 166,212,191 |
| 2024-10-24 | 29.57 | 29.8 | 29.02 | 29.24 | -1.32% | 57,787 | 169,298,833 |
| 2024-10-23 | 29.65 | 30.38 | 29.22 | 29.63 | -0.64% | 92,411 | 275,816,864 |
| 2024-10-22 | 29 | 30.3 | 28.76 | 29.82 | +2.12% | 110,137 | 326,418,763 |
| 2024-10-21 | 29 | 29.85 | 28.6 | 29.2 | +1.6% | 104,432 | 305,246,262 |
| 2024-10-18 | 27.02 | 29.49 | 26.9 | 28.74 | +6.44% | 105,996 | 299,315,014 |
| 2024-10-17 | 27.41 | 27.81 | 27 | 27 | -0.74% | 56,091 | 153,872,992 |
| 2024-10-16 | 26.78 | 27.72 | 26.68 | 27.2 | -0.22% | 59,104 | 161,148,489 |
| 2024-10-15 | 27.66 | 28.27 | 27.18 | 27.26 | -1.87% | 70,743 | 196,035,021 |
| 2024-10-14 | 27.09 | 27.8 | 26.22 | 27.78 | +2.77% | 69,504 | 187,918,014 |
| 2024-10-11 | 28.61 | 28.69 | 26.65 | 27.03 | -6.28% | 69,761 | 191,921,767 |
| 2024-10-10 | 29.49 | 30.41 | 28.76 | 28.84 | -0.89% | 90,084 | 266,268,910 |
| 2024-10-09 | 31.48 | 31.6 | 28.91 | 29.1 | -11.44% | 133,864 | 407,995,515 |
| 2024-10-08 | 34.17 | 34.18 | 30.33 | 32.86 | +12.69% | 185,896 | 603,422,732 |
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：