股票概览
59.42
-0.07%
-0.04
59.4
开盘价
59.55
最高价
58.88
最低价
14,332
成交量
数据更新至: 2025-03-25
技术指标
59.80
MA5 (5日均线)
59.74
MA10 (10日均线)
60.47
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 | 59.4 | 59.55 | 58.88 | 59.42 | -0.07% | 14,332 | 84,725,401 |
| 2025-03-24 | 59.98 | 60.1 | 59.23 | 59.46 | -0.98% | 21,828 | 129,823,452 |
| 2025-03-21 | 59.9 | 60.43 | 59.14 | 60.05 | +0.2% | 24,599 | 147,007,863 |
| 2025-03-20 | 60.14 | 60.32 | 59.9 | 59.93 | -0.33% | 16,844 | 101,189,716 |
| 2025-03-19 | 59.72 | 61.2 | 59.72 | 60.13 | +0.13% | 30,890 | 186,655,468 |
| 2025-03-18 | 60.22 | 60.22 | 59.4 | 60.05 | 0% | 30,345 | 181,553,588 |
| 2025-03-17 | 59.56 | 60.19 | 59.3 | 60.05 | +0.92% | 24,935 | 149,030,404 |
| 2025-03-14 | 58.94 | 59.61 | 58.73 | 59.5 | +0.93% | 23,993 | 142,271,897 |
| 2025-03-13 | 59.8 | 59.83 | 58.48 | 58.95 | -1.49% | 32,287 | 190,325,233 |
| 2025-03-12 | 60.47 | 60.49 | 59.68 | 59.84 | -1.07% | 26,844 | 160,649,745 |
| 2025-03-11 | 60.15 | 60.58 | 59.71 | 60.49 | -0.51% | 31,161 | 187,386,094 |
| 2025-03-10 | 60.87 | 61.19 | 60.31 | 60.8 | +0.56% | 27,284 | 165,748,844 |
| 2025-03-07 | 60.86 | 61.08 | 60.2 | 60.46 | -0.93% | 29,399 | 177,688,077 |
| 2025-03-06 | 61 | 61.19 | 60.5 | 61.03 | +0.53% | 28,931 | 176,121,513 |
| 2025-03-05 | 61.26 | 61.5 | 60.07 | 60.71 | -0.78% | 35,392 | 214,277,908 |
| 2025-03-04 | 61.19 | 61.48 | 60.8 | 61.19 | -0.29% | 19,355 | 118,225,219 |
| 2025-03-03 | 62.16 | 62.16 | 61.02 | 61.37 | -1.02% | 36,141 | 221,567,227 |
| 2025-02-28 | 61.47 | 62.91 | 61.11 | 62 | +0.34% | 31,987 | 197,810,747 |
| 2025-02-27 | 62.1 | 62.2 | 60.75 | 61.79 | -0.52% | 33,538 | 205,640,634 |
| 2025-02-26 | 61.78 | 62.83 | 61.71 | 62.11 | +0.45% | 27,685 | 172,404,910 |
| 2025-02-25 | 61.92 | 62.54 | 61.5 | 61.83 | -0.59% | 28,281 | 175,265,916 |
| 2025-02-24 | 64.29 | 64.39 | 62 | 62.2 | -3.7% | 50,262 | 316,597,200 |
| 2025-02-21 | 66.5 | 67.13 | 63.8 | 64.59 | -2.55% | 49,734 | 321,786,639 |
| 2025-02-20 | 64.63 | 66.87 | 64.15 | 66.28 | +2.63% | 44,568 | 293,732,497 |
| 2025-02-19 | 64.06 | 65.55 | 63.71 | 64.58 | +0.91% | 35,530 | 230,669,783 |
| 2025-02-18 | 63.75 | 65.16 | 63.5 | 64 | -0.11% | 34,965 | 225,051,726 |
| 2025-02-17 | 66 | 66.86 | 63.3 | 64.07 | -1.43% | 46,312 | 298,188,425 |
| 2025-02-14 | 61.73 | 65.2 | 61.08 | 65 | +4.99% | 57,321 | 363,875,425 |
| 2025-02-13 | 63.27 | 64.2 | 61.9 | 61.91 | -2.49% | 33,874 | 213,538,319 |
| 2025-02-12 | 62.91 | 63.52 | 62.24 | 63.49 | +0.81% | 32,488 | 204,693,912 |
| 2025-02-11 | 62.52 | 63.73 | 62 | 62.98 | +0.85% | 34,060 | 214,298,608 |
| 2025-02-10 | 62.52 | 62.94 | 61.35 | 62.45 | -0.38% | 32,357 | 201,379,733 |
| 2025-02-07 | 59.92 | 63.46 | 59.65 | 62.69 | +5.04% | 71,227 | 442,077,846 |
| 2025-02-06 | 60.6 | 60.8 | 59.07 | 59.68 | -2% | 57,114 | 340,798,998 |
| 2025-02-05 | 62.2 | 62.2 | 60 | 60.9 | -1.62% | 29,379 | 178,245,736 |
| 2025-01-27 | 62.76 | 63.35 | 61.64 | 61.9 | -1.37% | 26,984 | 168,207,527 |
| 2025-01-24 | 63.31 | 63.73 | 62.55 | 62.76 | -1.48% | 27,200 | 171,622,366 |
| 2025-01-23 | 63.33 | 64.28 | 62.57 | 63.7 | +1.21% | 31,345 | 199,090,183 |
| 2025-01-22 | 61.49 | 63.31 | 61.1 | 62.94 | +1.6% | 33,786 | 211,250,002 |
| 2025-01-21 | 61.88 | 62.3 | 61.38 | 61.95 | +0.16% | 25,016 | 154,673,743 |
| 2025-01-20 | 61.39 | 62.25 | 60.89 | 61.85 | +1.16% | 36,405 | 224,612,730 |
| 2025-01-17 | 60.73 | 61.82 | 60.44 | 61.14 | +0.03% | 29,412 | 180,062,524 |
| 2025-01-16 | 60.63 | 62.48 | 60.51 | 61.12 | +0.92% | 46,564 | 286,113,118 |
| 2025-01-15 | 62 | 62 | 59.85 | 60.56 | -2.95% | 48,867 | 296,484,618 |
| 2025-01-14 | 61.31 | 62.4 | 60.05 | 62.4 | +2.09% | 53,198 | 326,581,727 |
| 2025-01-13 | 62 | 62.48 | 60.68 | 61.12 | -1.5% | 29,237 | 179,579,793 |
| 2025-01-10 | 62.6 | 63.13 | 61.8 | 62.05 | -0.56% | 25,381 | 158,441,899 |
| 2025-01-09 | 64.75 | 64.75 | 62.1 | 62.4 | -4% | 49,064 | 308,809,325 |
| 2025-01-08 | 65.05 | 65.5 | 63.7 | 65 | +0.14% | 26,234 | 169,467,102 |
| 2025-01-07 | 66.39 | 66.85 | 64.5 | 64.91 | -2.21% | 28,513 | 185,570,018 |
| 2025-01-06 | 66.79 | 67.66 | 65.8 | 66.38 | -1.04% | 23,951 | 159,183,892 |
| 2025-01-03 | 67.13 | 68.91 | 66.29 | 67.08 | +1.19% | 38,239 | 259,124,597 |
| 2025-01-02 | 70.48 | 71.4 | 65.84 | 66.29 | -6.44% | 42,205 | 286,204,029 |
| 2024-12-31 | 71.13 | 72.29 | 70.2 | 70.85 | -1.47% | 38,151 | 270,948,534 |
| 2024-12-30 | 69.01 | 72 | 68.85 | 71.91 | +4.05% | 49,508 | 352,934,347 |
| 2024-12-27 | 70.25 | 70.9 | 69 | 69.11 | -1.62% | 27,200 | 189,820,264 |
| 2024-12-26 | 70.96 | 71.4 | 69.5 | 70.25 | -1.21% | 23,216 | 163,220,395 |
| 2024-12-25 | 71.65 | 72.03 | 70.5 | 71.11 | -0.31% | 25,399 | 180,474,712 |
| 2024-12-24 | 66.03 | 71.8 | 65.96 | 71.33 | +8.57% | 70,117 | 490,650,382 |
| 2024-12-23 | 65.45 | 66.47 | 65.05 | 65.7 | +0.47% | 24,905 | 164,053,028 |
| 2024-12-20 | 66.19 | 66.86 | 64.83 | 65.39 | -1.33% | 44,249 | 289,833,354 |
| 2024-12-19 | 67.45 | 67.74 | 65.83 | 66.27 | -2.2% | 25,520 | 169,484,966 |
| 2024-12-18 | 68.31 | 68.48 | 67.2 | 67.76 | -0.06% | 18,278 | 123,829,002 |
| 2024-12-17 | 69.03 | 69.1 | 67.8 | 67.8 | -1.57% | 20,076 | 136,845,063 |
| 2024-12-16 | 69.69 | 71.49 | 68.45 | 68.88 | -2.16% | 45,349 | 315,583,421 |
| 2024-12-13 | 70.5 | 72.9 | 70.18 | 70.4 | -0.71% | 116,855 | 834,466,220 |
| 2024-12-12 | 69.7 | 71.8 | 69.26 | 70.9 | +2.01% | 58,349 | 414,635,570 |
| 2024-12-11 | 68.27 | 70.18 | 68.24 | 69.5 | +1.31% | 32,677 | 227,216,061 |
| 2024-12-10 | 71 | 71.32 | 68.12 | 68.6 | -0.29% | 36,564 | 253,964,343 |
| 2024-12-09 | 68.55 | 69.94 | 67.85 | 68.8 | -0.42% | 27,974 | 193,245,334 |
| 2024-12-06 | 69.3 | 71.06 | 69 | 69.09 | -0.3% | 47,305 | 330,822,550 |
| 2024-12-05 | 68.5 | 69.3 | 68.02 | 69.3 | +1.02% | 31,092 | 214,420,335 |
| 2024-12-04 | 68.65 | 69.09 | 67.67 | 68.6 | -0.29% | 44,134 | 301,881,862 |
| 2024-12-03 | 68.5 | 69.45 | 67.8 | 68.8 | -0.22% | 49,100 | 338,039,202 |
| 2024-12-02 | 66.67 | 69.87 | 66.02 | 68.95 | +5.48% | 81,023 | 557,132,446 |
| 2024-11-29 | 63.52 | 66.48 | 63.25 | 65.37 | +2.85% | 47,685 | 311,270,785 |
| 2024-11-28 | 64.76 | 64.99 | 62.71 | 63.56 | -2% | 34,962 | 222,214,274 |
| 2024-11-27 | 63.1 | 65.09 | 63.08 | 64.86 | +1.84% | 44,945 | 289,340,455 |
| 2024-11-26 | 61 | 64.34 | 61 | 63.69 | +3.9% | 67,272 | 426,497,343 |
| 2024-11-25 | 61.8 | 62.66 | 60.74 | 61.3 | -0.94% | 45,341 | 278,709,023 |
| 2024-11-22 | 63.32 | 63.49 | 61.88 | 61.88 | -2.35% | 44,977 | 282,331,089 |
| 2024-11-21 | 63.48 | 64.23 | 62.77 | 63.37 | -0.39% | 61,100 | 387,960,204 |
| 2024-11-20 | 64.5 | 65.23 | 62.95 | 63.62 | -1.79% | 74,641 | 476,113,257 |
| 2024-11-19 | 66.07 | 66.66 | 63.5 | 64.78 | -1.95% | 58,305 | 375,437,046 |
| 2024-11-18 | 67.04 | 67.79 | 66 | 66.07 | -2.54% | 44,261 | 295,927,892 |
| 2024-11-15 | 69 | 70.07 | 66.9 | 67.79 | -1.25% | 51,283 | 348,602,451 |
| 2024-11-14 | 67.87 | 69.5 | 67.51 | 68.65 | +1.16% | 63,496 | 435,065,498 |
| 2024-11-13 | 66.7 | 68.24 | 66.5 | 67.86 | +1.15% | 50,991 | 345,318,340 |
| 2024-11-12 | 67.03 | 68.89 | 66.58 | 67.09 | -0.22% | 71,665 | 485,458,420 |
| 2024-11-11 | 67.04 | 67.73 | 65.85 | 67.24 | -1.91% | 66,590 | 443,703,149 |
| 2024-11-08 | 67.6 | 70.79 | 67.6 | 68.55 | +1.68% | 67,075 | 463,849,957 |
| 2024-11-07 | 65.82 | 67.5 | 65.4 | 67.42 | +1.9% | 55,564 | 371,350,645 |
| 2024-11-06 | 67.65 | 67.79 | 65.8 | 66.16 | -2.71% | 72,058 | 480,160,379 |
| 2024-11-05 | 66.8 | 68.1 | 65.86 | 68 | +1.4% | 62,245 | 416,889,404 |
| 2024-11-04 | 66.97 | 67.98 | 66.57 | 67.06 | -0.49% | 36,603 | 245,162,241 |
| 2024-11-01 | 68.27 | 69.28 | 67.39 | 67.39 | -1.62% | 34,635 | 236,437,608 |
| 2024-10-31 | 69.43 | 69.53 | 68.01 | 68.5 | -1.35% | 37,847 | 260,080,066 |
| 2024-10-30 | 69.4 | 70.65 | 68.89 | 69.44 | -1.01% | 34,778 | 242,636,208 |
| 2024-10-29 | 73.87 | 74.33 | 69.61 | 70.15 | -5.11% | 77,750 | 550,993,719 |
| 2024-10-28 | 71.06 | 74.95 | 70 | 73.93 | +4.57% | 76,828 | 555,600,666 |
| 2024-10-25 | 68.51 | 71.08 | 67.25 | 70.7 | +3.65% | 67,815 | 472,207,528 |
| 2024-10-24 | 67.39 | 68.74 | 67.22 | 68.21 | +0.84% | 48,252 | 328,452,213 |
| 2024-10-23 | 68.55 | 68.78 | 66.88 | 67.64 | -0.97% | 50,026 | 338,608,921 |
| 2024-10-22 | 67.5 | 69.1 | 66.46 | 68.3 | +1.5% | 57,169 | 388,098,603 |
| 2024-10-21 | 67.68 | 69.15 | 65.68 | 67.29 | -1.04% | 68,904 | 463,958,579 |
| 2024-10-18 | 66.35 | 69.38 | 65.25 | 68 | +2.49% | 98,555 | 659,305,737 |
| 2024-10-17 | 69.5 | 69.76 | 66.22 | 66.35 | -3.98% | 59,504 | 402,303,729 |
| 2024-10-16 | 69.98 | 70.86 | 68.8 | 69.1 | -2.12% | 51,748 | 360,476,244 |
| 2024-10-15 | 74.65 | 74.88 | 70.38 | 70.6 | -5.34% | 59,597 | 428,924,225 |
| 2024-10-14 | 77.31 | 77.36 | 72.98 | 74.58 | -2.93% | 68,354 | 507,040,876 |
| 2024-10-11 | 75.61 | 77.62 | 75.2 | 76.83 | +0.99% | 53,927 | 412,610,240 |
| 2024-10-10 | 75.6 | 79.23 | 75.01 | 76.08 | +1.3% | 82,245 | 633,435,084 |
| 2024-10-09 | 85 | 85 | 73.2 | 75.1 | -14.46% | 158,934 | 1,245,294,269 |
| 2024-10-08 | 97.2 | 97.2 | 82.51 | 87.8 | +7.13% | 128,590 | 1,116,466,472 |
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：