股票概览
56.61
-0.54%
-0.31
56.92
开盘价
57.16
最高价
56.03
最低价
3,018
成交量
数据更新至: 2025-03-25
技术指标
58.81
MA5 (5日均线)
59.13
MA10 (10日均线)
58.73
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 | 56.92 | 57.16 | 56.03 | 56.61 | -0.54% | 3,018 | 17,091,175 |
| 2025-03-24 | 59.48 | 60.02 | 55.6 | 56.92 | -3.54% | 10,849 | 62,296,768 |
| 2025-03-21 | 60.03 | 60.98 | 58.89 | 59.01 | -2.27% | 9,126 | 54,441,702 |
| 2025-03-20 | 60.92 | 61.59 | 60.22 | 60.38 | -1.19% | 9,256 | 56,328,217 |
| 2025-03-19 | 60.95 | 61.76 | 60.57 | 61.11 | -0.59% | 8,397 | 51,244,921 |
| 2025-03-18 | 61.66 | 62 | 60.6 | 61.47 | -0.66% | 14,449 | 88,370,339 |
| 2025-03-17 | 58.78 | 63.6 | 58.17 | 61.88 | +6.14% | 26,916 | 164,682,853 |
| 2025-03-14 | 57.24 | 58.32 | 57.24 | 58.3 | +1.85% | 7,249 | 41,962,147 |
| 2025-03-13 | 58.11 | 58.31 | 56.8 | 57.24 | -1.87% | 7,521 | 43,200,634 |
| 2025-03-12 | 58.89 | 58.89 | 58.31 | 58.33 | -0.77% | 6,951 | 40,665,815 |
| 2025-03-11 | 58 | 58.78 | 57.56 | 58.78 | -0.08% | 7,117 | 41,398,072 |
| 2025-03-10 | 58.92 | 59.34 | 58.3 | 58.83 | -0.17% | 6,505 | 38,234,303 |
| 2025-03-07 | 59.06 | 59.88 | 58.41 | 58.93 | -0.49% | 10,597 | 62,587,987 |
| 2025-03-06 | 60 | 60.59 | 59 | 59.22 | -0.67% | 14,892 | 88,411,366 |
| 2025-03-05 | 57.97 | 59.69 | 57.21 | 59.62 | +2.92% | 18,378 | 108,257,222 |
| 2025-03-04 | 56.8 | 58.19 | 56.04 | 57.93 | +1.88% | 7,168 | 41,135,881 |
| 2025-03-03 | 55.72 | 57.8 | 55.72 | 56.86 | +1.81% | 7,677 | 43,717,998 |
| 2025-02-28 | 57.76 | 57.78 | 55.6 | 55.85 | -3.92% | 9,859 | 55,833,132 |
| 2025-02-27 | 59.7 | 59.7 | 57 | 58.13 | -1.82% | 11,766 | 68,371,608 |
| 2025-02-26 | 58.14 | 59.22 | 58.05 | 59.21 | +1.95% | 13,400 | 78,928,072 |
| 2025-02-25 | 57.43 | 58.59 | 56.22 | 58.08 | +0.99% | 9,798 | 56,691,014 |
| 2025-02-24 | 57.7 | 58.4 | 56.95 | 57.51 | -0.96% | 9,833 | 56,605,499 |
| 2025-02-21 | 58.48 | 58.49 | 57.3 | 58.07 | +0.1% | 9,593 | 55,573,841 |
| 2025-02-20 | 57.95 | 58.25 | 56.93 | 58.01 | +1.19% | 9,303 | 53,562,147 |
| 2025-02-19 | 55.95 | 57.35 | 55.69 | 57.33 | +2.45% | 9,191 | 52,429,503 |
| 2025-02-18 | 58.6 | 58.6 | 55.5 | 55.96 | -3.73% | 10,574 | 60,252,197 |
| 2025-02-17 | 57.13 | 58.52 | 57.1 | 58.13 | +1.25% | 10,077 | 58,401,257 |
| 2025-02-14 | 56.63 | 57.93 | 56.63 | 57.41 | +1.02% | 7,860 | 45,214,934 |
| 2025-02-13 | 58.21 | 58.25 | 56.8 | 56.83 | -1.93% | 7,768 | 44,655,507 |
| 2025-02-12 | 57.3 | 58.1 | 57.3 | 57.95 | +0.49% | 8,857 | 51,089,481 |
| 2025-02-11 | 58.18 | 58.18 | 57.18 | 57.67 | -0.4% | 9,527 | 54,918,656 |
| 2025-02-10 | 57.2 | 57.9 | 56.61 | 57.9 | +1.12% | 9,026 | 51,756,453 |
| 2025-02-07 | 57.03 | 57.99 | 56.76 | 57.26 | +0.46% | 13,043 | 74,820,336 |
| 2025-02-06 | 54.96 | 57 | 54.96 | 57 | +2.65% | 9,369 | 53,000,067 |
| 2025-02-05 | 54.11 | 56.05 | 54.11 | 55.53 | +2.66% | 9,035 | 50,004,411 |
| 2025-01-27 | 56.16 | 56.55 | 54 | 54.09 | -3.36% | 7,842 | 43,094,546 |
| 2025-01-24 | 55.8 | 56.5 | 55.36 | 55.97 | -0.04% | 8,519 | 47,591,754 |
| 2025-01-23 | 56.9 | 57.77 | 55.99 | 55.99 | -0.27% | 9,942 | 56,613,574 |
| 2025-01-22 | 56.9 | 57.4 | 55.6 | 56.14 | -2.43% | 8,991 | 50,701,238 |
| 2025-01-21 | 56.58 | 58.49 | 56.58 | 57.54 | +1.91% | 12,444 | 71,693,321 |
| 2025-01-20 | 56.51 | 57.75 | 55.95 | 56.46 | +0.68% | 8,907 | 50,273,668 |
| 2025-01-17 | 58.29 | 58.29 | 55.9 | 56.08 | -5.59% | 18,763 | 106,296,274 |
| 2025-01-16 | 57.9 | 60.78 | 56.41 | 59.4 | +2.63% | 30,798 | 179,460,329 |
| 2025-01-15 | 54.19 | 62.8 | 53.29 | 57.88 | +6.53% | 31,836 | 184,428,348 |
| 2025-01-14 | 52.5 | 54.5 | 51.75 | 54.33 | +5.25% | 11,822 | 63,158,846 |
| 2025-01-13 | 50.96 | 52.25 | 49.79 | 51.62 | -1.49% | 11,234 | 57,261,136 |
| 2025-01-10 | 52.67 | 55.85 | 52.26 | 52.4 | -0.57% | 16,786 | 90,838,447 |
| 2025-01-09 | 51.94 | 53.33 | 51.15 | 52.7 | +2.19% | 8,864 | 46,777,970 |
| 2025-01-08 | 52.59 | 52.59 | 50.02 | 51.57 | -1.96% | 9,155 | 46,981,657 |
| 2025-01-07 | 51.62 | 52.64 | 51.02 | 52.6 | +2.2% | 7,204 | 37,471,948 |
| 2025-01-06 | 51.01 | 52 | 49.75 | 51.47 | -0.08% | 6,575 | 33,677,506 |
| 2025-01-03 | 55.33 | 55.77 | 51.5 | 51.51 | -6.52% | 12,852 | 68,193,592 |
| 2025-01-02 | 59.44 | 60.18 | 54.69 | 55.1 | -7.38% | 12,302 | 70,078,901 |
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：