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)
57.17
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 |
| 2025-02-28 | 55.68 | 56.2 | 53.18 | 53.31 | -4.97% | 13,223 | 71,941,084 |
| 2025-02-27 | 57.2 | 58 | 55.12 | 56.1 | -2.4% | 16,497 | 92,990,605 |
| 2025-02-26 | 57.6 | 58.73 | 56.92 | 57.48 | -0.21% | 16,194 | 93,566,788 |
| 2025-02-25 | 55.5 | 59.2 | 55.5 | 57.6 | +1.46% | 21,542 | 123,818,207 |
| 2025-02-24 | 56.15 | 58.09 | 55.27 | 56.77 | +0.66% | 22,818 | 128,451,418 |
| 2025-02-21 | 52.08 | 59.88 | 52.08 | 56.4 | +7.33% | 41,957 | 236,886,876 |
| 2025-02-20 | 53 | 53.02 | 51.9 | 52.55 | -0.04% | 11,447 | 59,945,555 |
| 2025-02-19 | 50.35 | 52.57 | 49.75 | 52.57 | +4.39% | 21,013 | 109,317,820 |
| 2025-02-18 | 51.86 | 52.08 | 50.21 | 50.36 | -2.29% | 12,974 | 66,198,861 |
| 2025-02-17 | 50.95 | 51.55 | 50.58 | 51.54 | +1.72% | 11,091 | 56,768,294 |
| 2025-02-14 | 51.88 | 52.36 | 50.22 | 50.67 | -3.56% | 14,573 | 74,500,364 |
| 2025-02-13 | 52.29 | 53.1 | 51.48 | 52.54 | +0.96% | 15,555 | 81,327,453 |
| 2025-02-12 | 52 | 52.5 | 51.41 | 52.04 | +0.08% | 11,659 | 60,560,702 |
| 2025-02-11 | 52.78 | 52.98 | 51.2 | 52 | +0.02% | 13,181 | 68,271,227 |
| 2025-02-10 | 51.45 | 51.99 | 50.49 | 51.99 | +1.03% | 10,890 | 55,929,043 |
| 2025-02-07 | 52 | 52.42 | 50.88 | 51.46 | -0.39% | 14,632 | 75,733,673 |
| 2025-02-06 | 51 | 51.88 | 50.42 | 51.66 | +1.14% | 9,468 | 48,737,828 |
| 2025-02-05 | 50.12 | 51.44 | 49.86 | 51.08 | +1.92% | 7,408 | 37,600,024 |
| 2025-01-27 | 52.42 | 52.42 | 49.71 | 50.12 | -4.15% | 8,920 | 44,978,457 |
| 2025-01-24 | 51.3 | 52.37 | 50.71 | 52.29 | +1.85% | 8,679 | 44,882,821 |
| 2025-01-23 | 52.98 | 53.28 | 51.2 | 51.34 | -1.76% | 9,790 | 51,253,560 |
| 2025-01-22 | 53 | 53.66 | 51.57 | 52.26 | -1.69% | 7,380 | 38,856,038 |
| 2025-01-21 | 54.21 | 54.5 | 52.3 | 53.16 | -1.97% | 10,647 | 56,473,655 |
| 2025-01-20 | 54.2 | 54.96 | 53.3 | 54.23 | +0.17% | 10,421 | 56,327,048 |
| 2025-01-17 | 53.47 | 56 | 52.73 | 54.14 | +1.25% | 12,089 | 65,928,853 |
| 2025-01-16 | 53.66 | 54.77 | 52.53 | 53.47 | -0.04% | 8,572 | 45,982,634 |
| 2025-01-15 | 54.65 | 55.01 | 52.96 | 53.49 | -2.73% | 13,804 | 74,493,363 |
| 2025-01-14 | 52.64 | 55.6 | 51.69 | 54.99 | +4.44% | 17,348 | 94,204,123 |
| 2025-01-13 | 52 | 53.99 | 51.03 | 52.65 | +1.23% | 11,949 | 63,075,398 |
| 2025-01-10 | 59.89 | 60.48 | 50.12 | 52.01 | -13.39% | 18,790 | 107,138,014 |
| 2025-01-09 | 62.1 | 62.2 | 59.53 | 60.05 | -1.91% | 17,164 | 103,932,645 |
| 2025-01-08 | 59.14 | 61.22 | 58.4 | 61.22 | +3.48% | 17,418 | 105,053,339 |
| 2025-01-07 | 57.69 | 59.2 | 56.62 | 59.16 | +1.88% | 8,848 | 51,312,495 |
| 2025-01-06 | 57.04 | 59.93 | 54.01 | 58.07 | +1.81% | 11,657 | 67,442,571 |
| 2025-01-03 | 57.08 | 59.36 | 55.34 | 57.04 | -0.61% | 12,930 | 74,221,077 |
| 2025-01-02 | 59.86 | 61 | 56.01 | 57.39 | -4.62% | 15,026 | 88,030,453 |
| 2024-12-31 | 58.66 | 61 | 57.7 | 60.17 | +2.61% | 17,210 | 102,071,075 |
| 2024-12-30 | 58 | 63 | 57.62 | 58.64 | +0.26% | 20,917 | 127,251,002 |
| 2024-12-27 | 59.39 | 59.89 | 57.36 | 58.49 | -1.86% | 8,724 | 51,183,080 |
| 2024-12-26 | 58.71 | 61.16 | 58 | 59.6 | +0.97% | 13,104 | 78,942,546 |
| 2024-12-25 | 57.37 | 59.35 | 55.01 | 59.03 | +2.84% | 15,223 | 88,081,364 |
| 2024-12-24 | 56 | 57.5 | 54.9 | 57.4 | +2.08% | 10,162 | 57,230,786 |
| 2024-12-23 | 58.96 | 60.35 | 55.23 | 56.23 | -4.29% | 11,686 | 66,497,595 |
| 2024-12-20 | 58.3 | 60.65 | 58 | 58.75 | +1.64% | 13,517 | 80,495,681 |
| 2024-12-19 | 57.49 | 58.36 | 56.45 | 57.8 | +0.28% | 8,485 | 48,957,350 |
| 2024-12-18 | 59.01 | 60.27 | 57.41 | 57.64 | -2.86% | 15,296 | 89,333,700 |
| 2024-12-17 | 61.4 | 62 | 58.6 | 59.34 | -4.29% | 14,070 | 84,834,236 |
| 2024-12-16 | 64 | 64.28 | 61 | 62 | -4.81% | 17,247 | 107,470,289 |
| 2024-12-13 | 65 | 67 | 64.5 | 65.13 | +0.59% | 27,585 | 181,946,882 |
| 2024-12-12 | 62.51 | 64.88 | 62.51 | 64.75 | +2.29% | 18,153 | 115,648,613 |
| 2024-12-11 | 65.68 | 65.68 | 63 | 63.3 | -5.05% | 25,045 | 160,063,033 |
| 2024-12-10 | 65.8 | 68.68 | 63.27 | 66.67 | +4.6% | 43,569 | 287,178,611 |
| 2024-12-09 | 62.74 | 64.6 | 61.01 | 63.74 | +1.64% | 24,401 | 154,500,694 |
| 2024-12-06 | 62.87 | 62.99 | 59 | 62.71 | -0.24% | 24,632 | 151,162,422 |
| 2024-12-05 | 62 | 63.03 | 61.19 | 62.86 | +1.4% | 20,399 | 127,161,270 |
| 2024-12-04 | 61.88 | 63.9 | 61.17 | 61.99 | -1.12% | 24,454 | 152,451,977 |
| 2024-12-03 | 64.5 | 65.6 | 61.9 | 62.69 | -4.76% | 33,259 | 210,456,877 |
| 2024-12-02 | 68.08 | 69.5 | 64.34 | 65.82 | -1.86% | 33,310 | 221,078,112 |
| 2024-11-29 | 66 | 68.5 | 63.6 | 67.07 | -0.65% | 37,923 | 250,042,482 |
| 2024-11-28 | 63.05 | 69.95 | 63.05 | 67.51 | +5.8% | 48,547 | 328,455,627 |
| 2024-11-27 | 61.46 | 64.62 | 61.05 | 63.81 | +3.49% | 37,040 | 233,303,858 |
| 2024-11-26 | 64.99 | 65.5 | 61.28 | 61.66 | -6.59% | 36,231 | 227,235,062 |
| 2024-11-25 | 66.99 | 68 | 63.03 | 66.01 | -2.57% | 55,432 | 360,677,850 |
| 2024-11-22 | 73.74 | 75 | 66.41 | 67.75 | -6.83% | 85,045 | 587,260,175 |
| 2024-11-21 | 63.44 | 72.72 | 62 | 72.72 | +20% | 110,114 | 765,672,330 |
| 2024-11-20 | 53.19 | 60.6 | 53.19 | 60.6 | +20% | 37,962 | 223,963,406 |
| 2024-11-19 | 46.6 | 50.5 | 46.6 | 50.5 | +7.79% | 23,940 | 117,585,330 |
| 2024-11-18 | 48.2 | 48.76 | 46.2 | 46.85 | -2.33% | 15,132 | 71,570,867 |
| 2024-11-15 | 50.45 | 51.89 | 47.95 | 47.97 | -6.13% | 18,753 | 92,957,036 |
| 2024-11-14 | 52.01 | 53.44 | 50.7 | 51.1 | -2.69% | 20,824 | 108,590,891 |
| 2024-11-13 | 52.08 | 53.11 | 50.56 | 52.51 | +0.57% | 20,022 | 103,856,577 |
| 2024-11-12 | 52.99 | 53.99 | 51.12 | 52.21 | -0.42% | 34,655 | 181,698,102 |
| 2024-11-11 | 50 | 52.55 | 49 | 52.43 | +5.49% | 35,934 | 183,191,449 |
| 2024-11-08 | 49.24 | 50.89 | 49.24 | 49.7 | +1.76% | 25,708 | 128,725,297 |
| 2024-11-07 | 49.5 | 49.7 | 48.5 | 48.84 | -1.61% | 21,558 | 105,581,054 |
| 2024-11-06 | 49.3 | 50.82 | 48.63 | 49.64 | -0.32% | 30,327 | 151,120,313 |
| 2024-11-05 | 46.04 | 50.79 | 46.04 | 49.8 | +8.43% | 47,378 | 231,904,168 |
| 2024-11-04 | 44.07 | 46.3 | 44.06 | 45.93 | +3.4% | 15,102 | 68,983,129 |
| 2024-11-01 | 47.6 | 47.98 | 44.4 | 44.42 | -7.46% | 26,953 | 123,532,842 |
| 2024-10-31 | 45.5 | 51.88 | 45.5 | 48 | +6.83% | 36,677 | 176,832,670 |
| 2024-10-30 | 45.64 | 46.17 | 44.4 | 44.93 | -1.56% | 14,165 | 63,931,554 |
| 2024-10-29 | 47.4 | 47.97 | 45.36 | 45.64 | -3.71% | 20,758 | 96,011,037 |
| 2024-10-28 | 47.59 | 48.05 | 47.07 | 47.4 | 0% | 16,402 | 77,986,607 |
| 2024-10-25 | 47.73 | 48.15 | 46.89 | 47.4 | +1% | 20,628 | 97,905,257 |
| 2024-10-24 | 49.1 | 49.1 | 46.71 | 46.93 | -5.82% | 26,521 | 125,227,550 |
| 2024-10-23 | 47.51 | 52.17 | 47.49 | 49.83 | +4.93% | 46,840 | 233,120,483 |
| 2024-10-22 | 46 | 48 | 45.58 | 47.49 | +2.35% | 24,900 | 117,619,112 |
| 2024-10-21 | 45.19 | 47.25 | 45.13 | 46.4 | +2.86% | 22,881 | 105,710,177 |
| 2024-10-18 | 43.71 | 46.05 | 43.54 | 45.11 | +3.23% | 22,988 | 103,325,046 |
| 2024-10-17 | 43.79 | 44.97 | 43.55 | 43.7 | +0.85% | 16,652 | 73,808,654 |
| 2024-10-16 | 43.04 | 44.22 | 42.8 | 43.33 | -1.75% | 13,322 | 57,907,110 |
| 2024-10-15 | 44.83 | 45.64 | 44.04 | 44.1 | -1.98% | 17,752 | 79,566,466 |
| 2024-10-14 | 44.2 | 45.43 | 42.64 | 44.99 | +2.16% | 20,316 | 89,671,684 |
| 2024-10-11 | 46.64 | 47 | 43.13 | 44.04 | -9.77% | 32,103 | 143,568,264 |
| 2024-10-10 | 44.86 | 51.5 | 44.3 | 48.81 | +10.96% | 50,951 | 250,304,361 |
| 2024-10-09 | 50 | 50.41 | 43.12 | 43.99 | -16.03% | 34,008 | 160,216,293 |
| 2024-10-08 | 55.98 | 55.98 | 48.38 | 52.39 | +10.74% | 44,814 | 233,254,925 |
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：