股票概览
57.98
+0.35%
+0.2
58.11
开盘价
58.15
最高价
57.5
最低价
66,606
成交量
数据更新至: 2025-03-25
技术指标
57.38
MA5 (5日均线)
58.77
MA10 (10日均线)
57.52
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 | 58.11 | 58.15 | 57.5 | 57.98 | +0.35% | 66,606 | 384,988,715 |
| 2025-03-24 | 57 | 58.78 | 56.7 | 57.78 | +1.9% | 222,732 | 1,289,066,233 |
| 2025-03-21 | 57 | 57.5 | 56.5 | 56.7 | -0.42% | 169,038 | 962,169,751 |
| 2025-03-20 | 57.45 | 57.69 | 56.8 | 56.94 | -0.99% | 205,268 | 1,171,637,428 |
| 2025-03-19 | 60 | 60 | 56.76 | 57.51 | -4.86% | 381,877 | 2,196,761,304 |
| 2025-03-18 | 61.17 | 61.41 | 59.71 | 60.45 | -1.06% | 118,991 | 717,820,125 |
| 2025-03-17 | 61.5 | 61.5 | 60.85 | 61.1 | -0.46% | 105,868 | 646,926,335 |
| 2025-03-14 | 58.91 | 61.49 | 58.81 | 61.38 | +4.19% | 218,544 | 1,326,856,397 |
| 2025-03-13 | 58.99 | 59.53 | 58.43 | 58.91 | -0.14% | 101,041 | 595,332,174 |
| 2025-03-12 | 56.97 | 59.3 | 56.8 | 58.99 | +3.55% | 223,189 | 1,303,604,820 |
| 2025-03-11 | 56.08 | 57.58 | 55.85 | 56.97 | +0.64% | 158,108 | 898,970,976 |
| 2025-03-10 | 56.1 | 56.62 | 55.88 | 56.61 | +1.09% | 124,569 | 701,931,463 |
| 2025-03-07 | 55.62 | 56.22 | 55 | 56 | +0.38% | 141,489 | 787,950,410 |
| 2025-03-06 | 55.93 | 56.26 | 55.61 | 55.79 | -0.38% | 125,207 | 699,542,665 |
| 2025-03-05 | 55.79 | 56.38 | 55.47 | 56 | +0.48% | 100,629 | 562,581,937 |
| 2025-03-04 | 55.85 | 56.13 | 55.7 | 55.73 | -0.41% | 105,875 | 592,222,448 |
| 2025-03-03 | 56.26 | 56.8 | 55.95 | 55.96 | -0.53% | 94,394 | 531,190,368 |
| 2025-02-28 | 56.75 | 57.34 | 56 | 56.26 | -0.5% | 119,556 | 676,078,503 |
| 2025-02-27 | 56.88 | 57.1 | 56.06 | 56.54 | -0.6% | 127,575 | 720,397,540 |
| 2025-02-26 | 55.93 | 57.01 | 55.83 | 56.88 | +1.7% | 131,679 | 746,035,871 |
| 2025-02-25 | 56.81 | 57.22 | 55.9 | 55.93 | -1.55% | 140,911 | 794,963,263 |
| 2025-02-24 | 57.58 | 57.58 | 56.68 | 56.81 | -1.66% | 146,101 | 832,504,459 |
| 2025-02-21 | 57.47 | 58.21 | 56.9 | 57.77 | +0.75% | 141,075 | 814,798,909 |
| 2025-02-20 | 57 | 57.66 | 56.72 | 57.34 | +0.19% | 91,360 | 522,148,583 |
| 2025-02-19 | 57.47 | 57.79 | 56.89 | 57.23 | -0.33% | 109,957 | 629,151,080 |
| 2025-02-18 | 56.71 | 57.98 | 56.7 | 57.42 | +1% | 130,796 | 752,560,758 |
| 2025-02-17 | 57.3 | 57.33 | 56.7 | 56.85 | -0.85% | 110,050 | 626,020,858 |
| 2025-02-14 | 56.8 | 57.34 | 56.6 | 57.34 | +0.77% | 149,192 | 851,775,063 |
| 2025-02-13 | 57.1 | 57.3 | 56.72 | 56.9 | -0.92% | 150,152 | 855,888,344 |
| 2025-02-12 | 57.2 | 57.56 | 56.66 | 57.43 | +0.4% | 118,393 | 676,610,914 |
| 2025-02-11 | 58.36 | 58.48 | 57.01 | 57.2 | -1.97% | 136,049 | 784,018,050 |
| 2025-02-10 | 58.52 | 59.12 | 58.08 | 58.35 | -0.27% | 121,597 | 711,096,841 |
| 2025-02-07 | 58.62 | 58.63 | 56.55 | 58.51 | -0.15% | 165,015 | 956,198,129 |
| 2025-02-06 | 59 | 59.54 | 58.35 | 58.6 | -1.26% | 122,572 | 718,789,305 |
| 2025-02-05 | 59.75 | 60.1 | 58.82 | 59.35 | -0.4% | 80,862 | 481,917,863 |
| 2025-01-27 | 59.34 | 60.24 | 59.22 | 59.59 | +0.34% | 102,926 | 614,882,510 |
| 2025-01-24 | 58.26 | 59.98 | 58.2 | 59.39 | +1.66% | 109,410 | 648,870,422 |
| 2025-01-23 | 58.94 | 59.33 | 58.2 | 58.42 | -0.83% | 100,969 | 592,093,250 |
| 2025-01-22 | 59.56 | 60.06 | 58.2 | 58.91 | -1.07% | 83,440 | 491,825,941 |
| 2025-01-21 | 59.49 | 59.92 | 59.05 | 59.55 | +0.08% | 86,544 | 515,736,028 |
| 2025-01-20 | 60.52 | 60.75 | 59.25 | 59.5 | -1.15% | 95,723 | 572,120,325 |
| 2025-01-17 | 60.37 | 61.44 | 59.97 | 60.19 | -1% | 81,886 | 494,885,594 |
| 2025-01-16 | 60.77 | 61.58 | 60.01 | 60.8 | +0.4% | 73,408 | 446,772,132 |
| 2025-01-15 | 61 | 61.35 | 60.41 | 60.56 | -1.11% | 75,601 | 459,381,385 |
| 2025-01-14 | 59.7 | 61.54 | 59.36 | 61.24 | +2.58% | 103,816 | 630,391,572 |
| 2025-01-13 | 60.14 | 61.3 | 59.45 | 59.7 | -0.5% | 103,005 | 618,653,834 |
| 2025-01-10 | 60.9 | 61.3 | 60 | 60 | -1.77% | 72,732 | 440,569,189 |
| 2025-01-09 | 61.5 | 61.62 | 60.54 | 61.08 | -0.31% | 65,139 | 397,952,064 |
| 2025-01-08 | 59.98 | 61.48 | 59.32 | 61.27 | +2.15% | 108,910 | 659,774,919 |
| 2025-01-07 | 59.51 | 60.27 | 59.15 | 59.98 | +0.79% | 82,980 | 496,545,459 |
| 2025-01-06 | 59.03 | 59.81 | 58.91 | 59.51 | +0.22% | 85,974 | 510,308,700 |
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：