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 |
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：