股票概览
59.39
-2.62%
-1.6
58.8
开盘价
60.75
最高价
57.3
最低价
15,657
成交量
数据更新至: 2025-03-25
技术指标
61.83
MA5 (5日均线)
59.30
MA10 (10日均线)
N/A
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 | 58.8 | 60.75 | 57.3 | 59.39 | -2.62% | 15,657 | 92,294,886 |
| 2025-03-24 | 62.01 | 66.66 | 59.49 | 60.99 | -3.22% | 31,838 | 197,340,944 |
| 2025-03-21 | 63 | 67.58 | 62.17 | 63.02 | -4.08% | 46,914 | 304,643,324 |
| 2025-03-20 | 59.25 | 65.99 | 58.6 | 65.7 | +9.39% | 51,073 | 319,551,205 |
| 2025-03-19 | 58.7 | 61.8 | 57.55 | 60.06 | +0.32% | 35,203 | 210,624,525 |
| 2025-03-18 | 58.8 | 61.89 | 56.29 | 59.87 | +6.04% | 35,510 | 208,825,328 |
| 2025-03-17 | 56.36 | 56.88 | 55.47 | 56.46 | +0.16% | 11,692 | 65,837,444 |
| 2025-03-14 | 55 | 57.2 | 54.99 | 56.37 | +1.95% | 16,582 | 93,514,320 |
| 2025-03-13 | 55.7 | 56.11 | 54.29 | 55.29 | -1.06% | 13,099 | 72,216,396 |
| 2025-03-12 | 57.2 | 58.19 | 55.56 | 55.88 | -2.31% | 22,875 | 128,780,498 |
| 2025-03-11 | 53.71 | 57.99 | 53.65 | 57.2 | +6.3% | 29,081 | 164,151,016 |
| 2025-03-10 | 53.96 | 54.15 | 53.06 | 53.81 | +0.22% | 7,234 | 38,767,048 |
| 2025-03-07 | 54.92 | 55.04 | 53.05 | 53.69 | -2.26% | 11,573 | 62,429,660 |
| 2025-03-06 | 55.49 | 55.53 | 54.58 | 54.93 | -1.01% | 13,887 | 76,381,394 |
| 2025-03-05 | 54.23 | 56.3 | 54.1 | 55.49 | +1.82% | 15,235 | 84,044,525 |
| 2025-03-04 | 53.92 | 55 | 53.32 | 54.5 | +1.08% | 10,339 | 56,139,219 |
| 2025-03-03 | 53.32 | 55.35 | 53.31 | 53.92 | +1.14% | 12,786 | 69,502,478 |
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：