股票概览
56.46
-1.07%
-0.61
56.8
开盘价
57.16
最高价
55.9
最低价
55,882
成交量
数据更新至: 2025-03-25
技术指标
58.22
MA5 (5日均线)
58.08
MA10 (10日均线)
56.45
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 | 56.8 | 57.16 | 55.9 | 56.46 | -1.07% | 55,882 | 314,661,987 |
| 2025-03-24 | 57.92 | 58.5 | 56.01 | 57.07 | -2.79% | 124,883 | 711,783,503 |
| 2025-03-21 | 58.4 | 60.99 | 58.01 | 58.71 | +0.27% | 121,088 | 718,254,143 |
| 2025-03-20 | 60.32 | 60.44 | 58.51 | 58.55 | -2.93% | 111,573 | 659,642,906 |
| 2025-03-19 | 61.12 | 61.55 | 60 | 60.32 | -1.29% | 115,613 | 699,334,314 |
| 2025-03-18 | 60.33 | 61.8 | 60.29 | 61.11 | +1.58% | 163,291 | 994,204,861 |
| 2025-03-17 | 61.8 | 62.6 | 60.05 | 60.16 | +0.96% | 315,991 | 1,938,609,219 |
| 2025-03-14 | 54.1 | 59.59 | 54.1 | 59.59 | +10.01% | 207,208 | 1,197,758,800 |
| 2025-03-13 | 54.7 | 55.29 | 54.01 | 54.17 | -0.97% | 63,487 | 346,618,233 |
| 2025-03-12 | 55.08 | 55.6 | 54.61 | 54.7 | -0.69% | 70,385 | 386,661,710 |
| 2025-03-11 | 53.78 | 55.21 | 53.4 | 55.08 | +1.47% | 97,432 | 532,313,990 |
| 2025-03-10 | 54.1 | 54.37 | 53.61 | 54.28 | -0.4% | 57,288 | 308,820,315 |
| 2025-03-07 | 54.01 | 55.5 | 53.65 | 54.5 | +0.18% | 81,646 | 443,909,886 |
| 2025-03-06 | 53.39 | 54.45 | 53.2 | 54.4 | +1.83% | 77,661 | 418,737,608 |
| 2025-03-05 | 53.84 | 54.1 | 52.81 | 53.42 | -1.26% | 62,118 | 330,846,254 |
| 2025-03-04 | 54.5 | 54.57 | 53.27 | 54.1 | -1.58% | 89,739 | 482,575,209 |
| 2025-03-03 | 56.34 | 57.3 | 54.74 | 54.97 | -1.91% | 121,377 | 680,069,166 |
| 2025-02-28 | 55.97 | 58.49 | 55.6 | 56.04 | +0.09% | 169,631 | 970,662,804 |
| 2025-02-27 | 55.45 | 56.98 | 55.2 | 55.99 | +1.05% | 102,992 | 578,165,877 |
| 2025-02-26 | 55 | 55.41 | 54.25 | 55.41 | +1.15% | 64,907 | 355,775,094 |
| 2025-02-25 | 55.8 | 55.8 | 54.61 | 54.78 | -2.92% | 79,608 | 439,489,120 |
| 2025-02-24 | 55.35 | 58.5 | 55.13 | 56.43 | +1.77% | 124,662 | 708,255,890 |
| 2025-02-21 | 55.19 | 56.1 | 54.4 | 55.45 | +1.19% | 99,187 | 549,545,492 |
| 2025-02-20 | 55.5 | 56.09 | 54.75 | 54.8 | -1.39% | 57,884 | 319,577,774 |
| 2025-02-19 | 54.1 | 55.59 | 53.67 | 55.57 | +2.62% | 75,936 | 414,626,304 |
| 2025-02-18 | 55.5 | 55.96 | 54.02 | 54.15 | -3.22% | 83,861 | 461,273,497 |
| 2025-02-17 | 56.4 | 56.91 | 55.68 | 55.95 | -0.75% | 71,745 | 403,937,224 |
| 2025-02-14 | 57 | 57.19 | 55.94 | 56.37 | -1.93% | 94,975 | 535,136,075 |
| 2025-02-13 | 56.05 | 58 | 55.9 | 57.48 | +2.55% | 173,293 | 994,784,971 |
| 2025-02-12 | 54.52 | 56.07 | 54.33 | 56.05 | +2.45% | 72,665 | 399,346,434 |
| 2025-02-11 | 55.75 | 56.2 | 54.55 | 54.71 | -1.9% | 51,499 | 282,722,685 |
| 2025-02-10 | 55.2 | 55.79 | 54.61 | 55.77 | +1.05% | 66,000 | 364,534,344 |
| 2025-02-07 | 54.17 | 55.86 | 53.84 | 55.19 | +2.11% | 88,975 | 489,550,678 |
| 2025-02-06 | 52.92 | 54.28 | 52.92 | 54.05 | +2.17% | 59,691 | 320,154,776 |
| 2025-02-05 | 53.78 | 53.89 | 52.4 | 52.9 | -1.05% | 58,977 | 311,976,272 |
| 2025-01-27 | 55 | 55.8 | 53.45 | 53.46 | -2.69% | 60,797 | 330,030,927 |
| 2025-01-24 | 53.52 | 55.25 | 53.42 | 54.94 | -3.44% | 103,256 | 563,603,124 |
| 2025-01-23 | 57.96 | 58.66 | 56.9 | 56.9 | -0.52% | 54,497 | 314,824,680 |
| 2025-01-22 | 58.1 | 58.5 | 57.19 | 57.2 | -2.44% | 43,784 | 252,241,266 |
| 2025-01-21 | 59.9 | 60.06 | 58.2 | 58.63 | -1.28% | 46,379 | 272,209,086 |
| 2025-01-20 | 59.4 | 60 | 58.96 | 59.39 | +0.95% | 65,011 | 386,691,478 |
| 2025-01-17 | 58.6 | 59.83 | 58.45 | 58.83 | 0% | 57,426 | 339,335,165 |
| 2025-01-16 | 59 | 60.17 | 57.88 | 58.83 | -0.08% | 60,387 | 356,206,377 |
| 2025-01-15 | 58.91 | 59.13 | 58.06 | 58.88 | -0.12% | 57,251 | 336,124,831 |
| 2025-01-14 | 56.59 | 58.96 | 56.58 | 58.95 | +4.17% | 77,737 | 451,244,651 |
| 2025-01-13 | 55.67 | 56.69 | 55.08 | 56.59 | +0.91% | 46,805 | 262,308,008 |
| 2025-01-10 | 57.8 | 58.15 | 56.07 | 56.08 | -2.98% | 47,604 | 271,958,290 |
| 2025-01-09 | 57 | 58.28 | 56.85 | 57.8 | +0.66% | 49,329 | 284,974,510 |
| 2025-01-08 | 57.4 | 57.8 | 55.57 | 57.42 | 0% | 73,967 | 421,129,262 |
| 2025-01-07 | 56.46 | 57.43 | 56.07 | 57.42 | +2.43% | 60,343 | 342,344,825 |
| 2025-01-06 | 57.74 | 58.07 | 55.7 | 56.06 | -5.27% | 102,362 | 582,520,028 |
| 2025-01-03 | 62.2 | 62.71 | 59 | 59.18 | -4.86% | 95,667 | 579,357,882 |
| 2025-01-02 | 65.86 | 65.86 | 61.83 | 62.2 | -5.66% | 106,657 | 675,627,237 |
| 2024-12-31 | 66.17 | 68.05 | 65.42 | 65.93 | -0.35% | 82,193 | 549,975,317 |
| 2024-12-30 | 68.4 | 68.69 | 66.05 | 66.16 | -3.25% | 72,001 | 481,529,811 |
| 2024-12-27 | 68.01 | 68.97 | 67.7 | 68.38 | +0.57% | 46,856 | 320,099,116 |
| 2024-12-26 | 67.82 | 68.13 | 67.53 | 67.99 | +0.03% | 40,577 | 275,487,281 |
| 2024-12-25 | 69.15 | 69.36 | 67.77 | 67.97 | -1.71% | 46,935 | 321,287,760 |
| 2024-12-24 | 68.36 | 69.35 | 67.24 | 69.15 | +1.08% | 73,403 | 499,037,251 |
| 2024-12-23 | 70.6 | 71.1 | 68.12 | 68.41 | -3.28% | 74,095 | 516,125,776 |
| 2024-12-20 | 70.64 | 71.29 | 70.21 | 70.73 | +0.14% | 51,047 | 361,322,789 |
| 2024-12-19 | 72.73 | 72.73 | 69.77 | 70.63 | -3.42% | 95,190 | 674,527,469 |
| 2024-12-18 | 73.7 | 74.7 | 73.01 | 73.13 | -0.76% | 51,033 | 374,833,981 |
| 2024-12-17 | 73.3 | 74.65 | 72.79 | 73.69 | +0.23% | 62,582 | 461,220,540 |
| 2024-12-16 | 74.93 | 75 | 73.19 | 73.52 | -2.34% | 84,581 | 624,064,385 |
| 2024-12-13 | 77.48 | 77.49 | 75.1 | 75.28 | -4.07% | 147,438 | 1,124,384,225 |
| 2024-12-12 | 76.2 | 78.73 | 76.2 | 78.47 | +1.87% | 165,581 | 1,286,876,128 |
| 2024-12-11 | 75.66 | 77.96 | 75.26 | 77.03 | +1.78% | 146,590 | 1,125,507,324 |
| 2024-12-10 | 79.07 | 80.96 | 75.57 | 75.68 | +2.41% | 207,662 | 1,617,041,070 |
| 2024-12-09 | 74.16 | 75.25 | 73.5 | 73.9 | -0.91% | 71,965 | 534,682,695 |
| 2024-12-06 | 74.2 | 75 | 73.36 | 74.58 | +0.46% | 82,320 | 612,054,752 |
| 2024-12-05 | 73.3 | 74.47 | 73.13 | 74.24 | +0.61% | 69,700 | 514,544,402 |
| 2024-12-04 | 75.79 | 75.79 | 73.58 | 73.79 | -3.11% | 114,623 | 854,980,165 |
| 2024-12-03 | 78.25 | 78.49 | 75.86 | 76.16 | -2.66% | 107,491 | 824,080,515 |
| 2024-12-02 | 77.74 | 78.73 | 77.45 | 78.24 | -0.51% | 129,381 | 1,009,035,926 |
| 2024-11-29 | 77.54 | 79.99 | 76.6 | 78.64 | +2.25% | 168,309 | 1,316,551,811 |
| 2024-11-28 | 76.07 | 78.89 | 76 | 76.91 | -0.1% | 133,952 | 1,035,460,620 |
| 2024-11-27 | 72.99 | 78 | 72.41 | 76.99 | +4.76% | 156,331 | 1,180,178,551 |
| 2024-11-26 | 73.21 | 75.6 | 72.78 | 73.49 | -0.6% | 88,412 | 656,108,067 |
| 2024-11-25 | 72.1 | 75.6 | 72.1 | 73.93 | +1.52% | 95,760 | 706,121,517 |
| 2024-11-22 | 76.51 | 77.47 | 72.7 | 72.82 | -5.26% | 114,436 | 858,879,462 |
| 2024-11-21 | 76 | 77.5 | 75.28 | 76.86 | +0.26% | 107,570 | 823,016,305 |
| 2024-11-20 | 74.6 | 77.03 | 73.8 | 76.66 | +2.08% | 125,153 | 946,627,337 |
| 2024-11-19 | 73.8 | 75.31 | 70.82 | 75.1 | +2.96% | 146,263 | 1,065,776,619 |
| 2024-11-18 | 77.2 | 77.69 | 72.17 | 72.94 | -4.62% | 173,862 | 1,295,809,451 |
| 2024-11-15 | 77.3 | 79.5 | 76.38 | 76.47 | -1.07% | 152,041 | 1,182,584,924 |
| 2024-11-14 | 79.09 | 80.43 | 77.06 | 77.3 | -3.5% | 157,934 | 1,239,791,686 |
| 2024-11-13 | 79.6 | 83.01 | 79.6 | 80.1 | -1.57% | 163,723 | 1,324,862,733 |
| 2024-11-12 | 83 | 86.25 | 80.1 | 81.38 | -1.83% | 294,979 | 2,454,515,909 |
| 2024-11-11 | 77 | 83 | 76 | 82.9 | +3.2% | 301,840 | 2,417,676,111 |
| 2024-11-08 | 80 | 83.5 | 77.86 | 80.33 | +2.31% | 464,471 | 3,747,393,013 |
| 2024-11-07 | 70.66 | 78.52 | 70.5 | 78.52 | +10% | 381,471 | 2,938,484,638 |
| 2024-11-06 | 70 | 74.05 | 69.1 | 71.38 | +0.51% | 293,054 | 2,076,759,097 |
| 2024-11-05 | 67 | 71.5 | 66.6 | 71.02 | +5.7% | 330,458 | 2,304,267,315 |
| 2024-11-04 | 66 | 69.1 | 64.99 | 67.19 | +2.22% | 261,324 | 1,745,602,051 |
| 2024-11-01 | 63 | 68 | 62.5 | 65.73 | +3.72% | 269,701 | 1,778,545,750 |
| 2024-10-31 | 63.01 | 64.6 | 62.7 | 63.37 | -0.36% | 124,236 | 788,080,926 |
| 2024-10-30 | 64 | 64.88 | 62.73 | 63.6 | -2.21% | 125,755 | 800,046,836 |
| 2024-10-29 | 67 | 68.81 | 65 | 65.04 | -4.58% | 192,969 | 1,280,259,641 |
| 2024-10-28 | 66.4 | 69.53 | 66.21 | 68.16 | +4.67% | 252,298 | 1,717,300,531 |
| 2024-10-25 | 63.06 | 66.2 | 63.06 | 65.12 | +1.99% | 140,607 | 911,681,473 |
| 2024-10-24 | 66.01 | 66.59 | 63.69 | 63.85 | -5.51% | 174,097 | 1,127,084,450 |
| 2024-10-23 | 68 | 69.95 | 66.26 | 67.57 | -0.63% | 239,172 | 1,632,053,714 |
| 2024-10-22 | 64.89 | 68.97 | 64.51 | 68 | +4.92% | 285,660 | 1,925,011,575 |
| 2024-10-21 | 63.58 | 64.98 | 62.41 | 64.81 | +0.7% | 213,192 | 1,357,197,574 |
| 2024-10-18 | 60.8 | 67 | 59.86 | 64.36 | +5.03% | 252,184 | 1,585,231,796 |
| 2024-10-17 | 64 | 64.72 | 60.6 | 61.28 | -3.69% | 172,819 | 1,078,668,853 |
| 2024-10-16 | 63.06 | 66.78 | 61.89 | 63.63 | -2.03% | 171,614 | 1,090,882,930 |
| 2024-10-15 | 63.87 | 67.97 | 63.16 | 64.95 | -0.32% | 203,708 | 1,341,003,265 |
| 2024-10-14 | 63.85 | 66.02 | 61.5 | 65.16 | -0.53% | 203,633 | 1,297,883,142 |
| 2024-10-11 | 69 | 71 | 65.51 | 65.51 | -10% | 249,183 | 1,684,315,681 |
| 2024-10-10 | 68.7 | 76 | 64.01 | 72.79 | +4.81% | 439,120 | 3,053,415,815 |
| 2024-10-09 | 65.86 | 72.43 | 61 | 69.45 | +5.45% | 552,712 | 3,808,135,842 |
| 2024-10-08 | 65.86 | 65.86 | 65.86 | 65.86 | +10.01% | 34,758 | 228,913,949 |
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：