股票概览
58.6
-0.93%
-0.55
60.33
开盘价
60.67
最高价
57.58
最低价
258,047
成交量
数据更新至: 2025-03-25
技术指标
59.51
MA5 (5日均线)
60.16
MA10 (10日均线)
62.07
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 | 60.33 | 60.67 | 57.58 | 58.6 | -0.93% | 258,047 | 1,522,563,169 |
| 2025-03-24 | 58.51 | 59.85 | 57.8 | 59.15 | +1.11% | 309,002 | 1,815,069,008 |
| 2025-03-21 | 60.51 | 61.47 | 58.15 | 58.5 | -4.61% | 434,009 | 2,565,673,266 |
| 2025-03-20 | 60.23 | 63.03 | 59.31 | 61.33 | +2.27% | 570,190 | 3,499,575,564 |
| 2025-03-19 | 60.4 | 61.23 | 59.27 | 59.97 | -1.37% | 325,686 | 1,955,981,839 |
| 2025-03-18 | 62.05 | 62.15 | 60.4 | 60.8 | -1.79% | 360,324 | 2,197,139,954 |
| 2025-03-17 | 64.1 | 64.1 | 61.5 | 61.91 | -2.93% | 541,386 | 3,384,564,861 |
| 2025-03-14 | 57.6 | 63.78 | 57.31 | 63.78 | +10% | 581,843 | 3,572,770,140 |
| 2025-03-13 | 59.8 | 60.09 | 57.51 | 57.98 | -2.69% | 286,063 | 1,670,637,391 |
| 2025-03-12 | 60.36 | 60.44 | 59.09 | 59.58 | -0.58% | 292,544 | 1,745,827,603 |
| 2025-03-11 | 60.82 | 61.64 | 59 | 59.93 | -5.01% | 578,866 | 3,477,400,433 |
| 2025-03-10 | 64.7 | 65.16 | 62.54 | 63.09 | -1.31% | 319,073 | 2,022,166,650 |
| 2025-03-07 | 63.3 | 65.34 | 62.86 | 63.93 | +0.63% | 490,447 | 3,147,592,039 |
| 2025-03-06 | 62.96 | 64.04 | 62.7 | 63.53 | +2.04% | 373,915 | 2,373,896,281 |
| 2025-03-05 | 62 | 63.1 | 61.57 | 62.26 | -0.03% | 249,273 | 1,551,456,483 |
| 2025-03-04 | 61.99 | 63.77 | 61.21 | 62.28 | +0.39% | 298,919 | 1,872,473,629 |
| 2025-03-03 | 63.16 | 64 | 61.48 | 62.04 | -1.77% | 356,244 | 2,220,843,647 |
| 2025-02-28 | 67.01 | 67.01 | 63 | 63.16 | -5.75% | 529,197 | 3,400,151,303 |
| 2025-02-27 | 71.55 | 72.36 | 65.67 | 67.01 | -7.57% | 700,048 | 4,769,240,556 |
| 2025-02-26 | 70.65 | 76.2 | 70.36 | 72.5 | +0.57% | 439,122 | 3,227,408,102 |
| 2025-02-25 | 69.8 | 72.68 | 69.2 | 72.09 | +0.99% | 294,202 | 2,097,237,465 |
| 2025-02-24 | 73.2 | 74.26 | 70.3 | 71.38 | -2.42% | 360,944 | 2,585,870,874 |
| 2025-02-21 | 71.97 | 74.95 | 71.43 | 73.15 | +1.32% | 369,066 | 2,686,340,720 |
| 2025-02-20 | 72 | 74.75 | 71.16 | 72.2 | -1.35% | 360,607 | 2,614,861,336 |
| 2025-02-19 | 69.3 | 73.86 | 68.89 | 73.19 | +5.78% | 467,277 | 3,353,827,191 |
| 2025-02-18 | 70.55 | 70.87 | 68.88 | 69.19 | -1.98% | 274,815 | 1,913,750,967 |
| 2025-02-17 | 68.72 | 70.83 | 67.86 | 70.59 | +2.72% | 418,688 | 2,921,581,485 |
| 2025-02-14 | 69.74 | 69.74 | 67.24 | 68.72 | -0.26% | 360,553 | 2,465,022,220 |
| 2025-02-13 | 69.62 | 71.6 | 68.7 | 68.9 | -0.86% | 414,006 | 2,900,215,551 |
| 2025-02-12 | 68 | 70.33 | 66.03 | 69.5 | -0.27% | 372,523 | 2,557,300,754 |
| 2025-02-11 | 68.73 | 70.8 | 68.16 | 69.69 | -0.29% | 355,889 | 2,473,728,088 |
| 2025-02-10 | 71.99 | 72.5 | 68 | 69.89 | -4.53% | 587,636 | 4,074,812,526 |
| 2025-02-07 | 74.9 | 76.21 | 71.46 | 73.21 | -2.03% | 531,405 | 3,918,576,584 |
| 2025-02-06 | 67 | 74.73 | 66.7 | 74.73 | +9.99% | 496,030 | 3,557,742,412 |
| 2025-02-05 | 67 | 70.39 | 65.18 | 67.94 | +3.46% | 455,587 | 3,085,721,998 |
| 2025-01-27 | 66.51 | 67.69 | 65 | 65.67 | +0.21% | 311,916 | 2,062,207,702 |
| 2025-01-24 | 63.66 | 68 | 62.8 | 65.53 | +2.68% | 425,261 | 2,782,500,713 |
| 2025-01-23 | 64.99 | 66.1 | 63 | 63.82 | -0.95% | 384,715 | 2,475,947,785 |
| 2025-01-22 | 63.42 | 66.66 | 62.38 | 64.43 | +3.62% | 645,205 | 4,155,031,485 |
| 2025-01-21 | 57.51 | 62.18 | 56.68 | 62.18 | +9.99% | 394,605 | 2,349,646,372 |
| 2025-01-20 | 56.5 | 57.77 | 55.96 | 56.53 | +2.09% | 234,433 | 1,330,130,135 |
| 2025-01-17 | 56.25 | 56.25 | 54.25 | 55.37 | -0.91% | 237,221 | 1,310,118,475 |
| 2025-01-16 | 56.97 | 57.04 | 55.12 | 55.88 | -0.66% | 283,577 | 1,586,926,842 |
| 2025-01-15 | 57.05 | 57.5 | 55.71 | 56.25 | -3.02% | 357,233 | 2,016,814,624 |
| 2025-01-14 | 52.43 | 58 | 52.18 | 58 | +9.23% | 465,947 | 2,604,651,997 |
| 2025-01-13 | 52 | 55.5 | 51.88 | 53.1 | +0.19% | 464,228 | 2,505,707,843 |
| 2025-01-10 | 51.38 | 56.49 | 51.12 | 53 | +3.15% | 616,041 | 3,316,500,496 |
| 2025-01-09 | 47.9 | 52.16 | 47.41 | 51.38 | +7.18% | 375,174 | 1,879,623,025 |
| 2025-01-08 | 47.51 | 48.13 | 46.66 | 47.94 | +0.42% | 165,443 | 785,267,450 |
| 2025-01-07 | 47.27 | 47.96 | 46.3 | 47.74 | +2.6% | 132,895 | 631,677,446 |
| 2025-01-06 | 46.39 | 47.25 | 46.2 | 46.53 | +0.93% | 133,029 | 620,522,579 |
| 2025-01-03 | 47.77 | 47.96 | 46.03 | 46.1 | -3.33% | 168,614 | 790,905,900 |
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：