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 |
| 2024-12-31 | 61.9 | 62.48 | 59 | 59.49 | -3.52% | 10,441 | 63,951,828 |
| 2024-12-30 | 61.22 | 61.85 | 60.02 | 61.66 | +0.72% | 5,941 | 36,171,240 |
| 2024-12-27 | 61.61 | 62.5 | 61.1 | 61.22 | -0.26% | 6,841 | 42,192,166 |
| 2024-12-26 | 61.05 | 62.17 | 60.73 | 61.38 | +0.9% | 6,857 | 42,328,748 |
| 2024-12-25 | 62.35 | 62.7 | 60.5 | 60.83 | -2.98% | 7,566 | 46,356,633 |
| 2024-12-24 | 61.7 | 64.06 | 60.83 | 62.7 | +1.95% | 10,415 | 64,608,617 |
| 2024-12-23 | 66.09 | 66.59 | 61.1 | 61.5 | -7.93% | 15,368 | 97,323,399 |
| 2024-12-20 | 65.73 | 67.47 | 65.2 | 66.8 | +1.6% | 9,861 | 65,737,357 |
| 2024-12-19 | 65.5 | 66.49 | 64.6 | 65.75 | -0.65% | 10,216 | 66,900,728 |
| 2024-12-18 | 66.2 | 67.87 | 64 | 66.18 | -0.96% | 12,163 | 80,126,328 |
| 2024-12-17 | 69.65 | 71.5 | 66.66 | 66.82 | -4.6% | 18,225 | 126,110,264 |
| 2024-12-16 | 70.28 | 71.6 | 68.72 | 70.04 | -0.95% | 15,506 | 108,600,243 |
| 2024-12-13 | 72.57 | 73.23 | 70.6 | 70.71 | -2.28% | 20,587 | 147,813,767 |
| 2024-12-12 | 73 | 74 | 70.68 | 72.36 | -0.1% | 29,230 | 210,409,554 |
| 2024-12-11 | 67.1 | 73.39 | 66.64 | 72.43 | +6.88% | 42,952 | 304,336,413 |
| 2024-12-10 | 68.35 | 69 | 67.15 | 67.77 | +1.91% | 18,724 | 127,547,496 |
| 2024-12-09 | 69 | 69.26 | 66.3 | 66.5 | -3.06% | 16,767 | 112,970,326 |
| 2024-12-06 | 69.65 | 70.34 | 67.2 | 68.6 | -2.49% | 18,636 | 128,237,286 |
| 2024-12-05 | 70.58 | 72.16 | 68.05 | 70.35 | -0.33% | 24,036 | 168,657,582 |
| 2024-12-04 | 69 | 76.4 | 69 | 70.58 | +1.19% | 35,361 | 257,387,578 |
| 2024-12-03 | 69.8 | 71.2 | 68.5 | 69.75 | +0.62% | 22,746 | 158,994,484 |
| 2024-12-02 | 67.8 | 69.59 | 67.3 | 69.32 | +2.42% | 19,722 | 135,133,175 |
| 2024-11-29 | 69.07 | 69.84 | 66.66 | 67.68 | -3.18% | 24,665 | 167,896,565 |
| 2024-11-28 | 71.98 | 73.29 | 68.64 | 69.9 | -1.76% | 41,706 | 293,982,799 |
| 2024-11-27 | 68.44 | 71.26 | 64.5 | 71.15 | +4.54% | 35,508 | 242,023,013 |
| 2024-11-26 | 70.02 | 72 | 67.47 | 68.06 | -2.49% | 34,697 | 241,199,383 |
| 2024-11-25 | 61.15 | 72.17 | 60.68 | 69.8 | +12.78% | 47,975 | 323,074,195 |
| 2024-11-22 | 65.9 | 66.5 | 61.6 | 61.89 | -7.54% | 22,737 | 146,112,143 |
| 2024-11-21 | 61.5 | 69.5 | 60.5 | 66.94 | +7.76% | 35,502 | 234,401,117 |
| 2024-11-20 | 60.47 | 63 | 59.41 | 62.12 | +2.86% | 14,955 | 91,245,534 |
| 2024-11-19 | 58.78 | 60.5 | 58.52 | 60.39 | +2.53% | 8,402 | 50,051,404 |
| 2024-11-18 | 60.8 | 61.69 | 58.15 | 58.9 | -2.64% | 9,830 | 58,436,502 |
| 2024-11-15 | 63.91 | 64.5 | 60.5 | 60.5 | -5.65% | 12,780 | 79,710,240 |
| 2024-11-14 | 68.3 | 68.39 | 64.01 | 64.12 | -6.52% | 17,510 | 115,296,209 |
| 2024-11-13 | 67 | 69.92 | 66.22 | 68.59 | +2.53% | 25,073 | 171,061,905 |
| 2024-11-12 | 67.45 | 67.8 | 65.92 | 66.9 | -0.89% | 18,671 | 124,564,730 |
| 2024-11-11 | 65.88 | 68.11 | 65.01 | 67.5 | +1.7% | 22,102 | 147,832,517 |
| 2024-11-08 | 65.78 | 69.9 | 65.58 | 66.37 | +0.9% | 26,041 | 175,111,607 |
| 2024-11-07 | 66.02 | 66.66 | 64.01 | 65.78 | +0.12% | 20,414 | 132,904,730 |
| 2024-11-06 | 62.96 | 65.8 | 62.3 | 65.7 | +4.3% | 26,574 | 170,466,966 |
| 2024-11-05 | 61.7 | 63.2 | 61.08 | 62.99 | +1.93% | 15,872 | 98,892,161 |
| 2024-11-04 | 59.68 | 61.99 | 59 | 61.8 | +2.03% | 13,025 | 79,459,147 |
| 2024-11-01 | 61.5 | 64.49 | 60.52 | 60.57 | -0.26% | 15,432 | 95,605,190 |
| 2024-10-31 | 59.99 | 60.93 | 59.56 | 60.73 | +1.25% | 10,494 | 63,441,251 |
| 2024-10-30 | 61.5 | 62.89 | 59.5 | 59.98 | -4.14% | 14,762 | 90,046,934 |
| 2024-10-29 | 66.38 | 66.8 | 62.57 | 62.57 | -3.44% | 18,733 | 120,292,415 |
| 2024-10-28 | 64.68 | 65 | 62.38 | 64.8 | +0.47% | 19,121 | 121,397,673 |
| 2024-10-25 | 65 | 65.85 | 64.19 | 64.5 | -1.53% | 16,691 | 108,179,025 |
| 2024-10-24 | 64.01 | 67 | 63.68 | 65.5 | +1.44% | 19,198 | 125,553,357 |
| 2024-10-23 | 64.79 | 66.93 | 63.92 | 64.57 | -1.56% | 19,656 | 128,707,218 |
| 2024-10-22 | 64.55 | 66 | 63.84 | 65.59 | -0.06% | 22,271 | 144,624,278 |
| 2024-10-21 | 63.01 | 65.92 | 62.61 | 65.63 | +4.34% | 25,779 | 165,571,806 |
| 2024-10-18 | 60.68 | 64.5 | 60.05 | 62.9 | +3.44% | 26,666 | 165,842,117 |
| 2024-10-17 | 61.5 | 62.8 | 60.8 | 60.81 | -0.39% | 18,362 | 113,394,670 |
| 2024-10-16 | 62.22 | 64.68 | 61 | 61.05 | -4.65% | 20,635 | 129,193,624 |
| 2024-10-15 | 66 | 67.3 | 63.52 | 64.03 | -4.93% | 25,458 | 166,276,544 |
| 2024-10-14 | 64.8 | 67.35 | 61.34 | 67.35 | +0.52% | 31,450 | 201,151,509 |
| 2024-10-11 | 64.1 | 70.05 | 62.34 | 67 | +3.88% | 42,779 | 289,017,293 |
| 2024-10-10 | 65 | 67.93 | 63.88 | 64.5 | +2.48% | 30,408 | 199,818,965 |
| 2024-10-09 | 72.49 | 72.49 | 62.94 | 62.94 | -15.06% | 41,852 | 282,748,286 |
| 2024-10-08 | 74 | 74.1 | 66 | 74.1 | +20% | 65,625 | 464,864,725 |
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：