股票概览
56.23
-0.12%
-0.07
56.15
开盘价
56.39
最高价
55.53
最低价
27,641
成交量
数据更新至: 2025-03-25
技术指标
56.68
MA5 (5日均线)
57.70
MA10 (10日均线)
56.92
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 | 56.15 | 56.39 | 55.53 | 56.23 | -0.12% | 27,641 | 154,424,290 |
| 2025-03-24 | 56.78 | 56.97 | 55.82 | 56.3 | -0.85% | 65,972 | 370,868,996 |
| 2025-03-21 | 56.94 | 57.79 | 56.37 | 56.78 | -0.28% | 48,274 | 275,041,430 |
| 2025-03-20 | 57.13 | 57.62 | 56.7 | 56.94 | -0.33% | 52,093 | 297,815,304 |
| 2025-03-19 | 56.8 | 57.66 | 56.7 | 57.13 | +0.16% | 57,263 | 327,723,481 |
| 2025-03-18 | 58.01 | 58.33 | 56.29 | 57.04 | -1.71% | 80,620 | 458,644,843 |
| 2025-03-17 | 60.9 | 61.07 | 58 | 58.03 | -3.75% | 100,026 | 587,427,757 |
| 2025-03-14 | 59 | 61.92 | 58.5 | 60.29 | +2.73% | 107,375 | 651,477,012 |
| 2025-03-13 | 59.56 | 60.98 | 58.6 | 58.69 | -1.49% | 54,082 | 323,015,608 |
| 2025-03-12 | 60.07 | 60.94 | 59.11 | 59.58 | -1.75% | 64,485 | 385,671,813 |
| 2025-03-11 | 58.61 | 60.88 | 58.31 | 60.64 | +2.4% | 110,755 | 666,246,039 |
| 2025-03-10 | 56.76 | 59.55 | 56.57 | 59.22 | +2.42% | 108,811 | 634,725,482 |
| 2025-03-07 | 54.48 | 57.9 | 54.28 | 57.82 | +5.45% | 114,386 | 644,908,289 |
| 2025-03-06 | 54.45 | 54.99 | 53.6 | 54.83 | +1.03% | 67,710 | 367,460,570 |
| 2025-03-05 | 53.88 | 54.28 | 53.4 | 54.27 | +0.54% | 42,449 | 228,775,598 |
| 2025-03-04 | 55.61 | 55.61 | 52.83 | 53.98 | -3.68% | 65,796 | 354,847,159 |
| 2025-03-03 | 56.41 | 57.94 | 55.6 | 56.04 | -0.66% | 72,355 | 411,205,832 |
| 2025-02-28 | 55.99 | 58.48 | 55.61 | 56.41 | +1.6% | 138,021 | 788,478,901 |
| 2025-02-27 | 52.7 | 56.2 | 52.4 | 55.52 | +5.31% | 160,333 | 886,004,184 |
| 2025-02-26 | 52.5 | 52.75 | 51.88 | 52.72 | +0.42% | 56,166 | 294,076,084 |
| 2025-02-25 | 52.98 | 53.35 | 52.39 | 52.5 | -2.23% | 58,450 | 308,561,450 |
| 2025-02-24 | 52 | 54.2 | 51.7 | 53.7 | +2.5% | 160,035 | 847,766,724 |
| 2025-02-21 | 52.29 | 53.2 | 51.68 | 52.39 | +0.17% | 56,310 | 295,114,305 |
| 2025-02-20 | 52.58 | 53.36 | 52.22 | 52.3 | -0.83% | 33,867 | 178,198,759 |
| 2025-02-19 | 52.33 | 52.74 | 51.61 | 52.74 | +0.63% | 53,714 | 280,514,984 |
| 2025-02-18 | 53.99 | 54.01 | 52.25 | 52.41 | -3.14% | 62,033 | 328,666,724 |
| 2025-02-17 | 54.34 | 55.45 | 53.92 | 54.11 | -0.53% | 48,780 | 265,431,557 |
| 2025-02-14 | 53.85 | 54.54 | 53.6 | 54.4 | +0.22% | 54,391 | 294,133,144 |
| 2025-02-13 | 52 | 55.25 | 51.75 | 54.28 | +3.98% | 131,951 | 713,194,402 |
| 2025-02-12 | 51.95 | 52.2 | 51.1 | 52.2 | +0.68% | 65,711 | 337,949,962 |
| 2025-02-11 | 53.25 | 53.4 | 51.66 | 51.85 | -2.65% | 58,996 | 307,776,592 |
| 2025-02-10 | 53.7 | 53.97 | 52.91 | 53.26 | -0.84% | 39,009 | 207,648,676 |
| 2025-02-07 | 53.4 | 54.2 | 52.91 | 53.71 | +0.58% | 46,018 | 247,322,062 |
| 2025-02-06 | 53.93 | 54.35 | 53.01 | 53.4 | -1% | 59,236 | 316,539,829 |
| 2025-02-05 | 56 | 56 | 53.85 | 53.94 | -3.26% | 45,887 | 250,213,027 |
| 2025-01-27 | 55.27 | 56.35 | 55 | 55.76 | +0.9% | 37,242 | 207,809,364 |
| 2025-01-24 | 54.68 | 55.85 | 54.55 | 55.26 | -0.04% | 38,019 | 210,619,963 |
| 2025-01-23 | 55.92 | 56.22 | 55.16 | 55.28 | -0.43% | 38,918 | 216,861,569 |
| 2025-01-22 | 56.2 | 56.4 | 54.9 | 55.52 | -1.51% | 66,068 | 367,732,746 |
| 2025-01-21 | 58.77 | 58.77 | 55.88 | 56.37 | -3.69% | 82,851 | 468,556,660 |
| 2025-01-20 | 57.11 | 58.88 | 56.6 | 58.53 | +3.61% | 91,795 | 533,555,657 |
| 2025-01-17 | 55.35 | 57.3 | 55.35 | 56.49 | +1.04% | 69,115 | 392,158,806 |
| 2025-01-16 | 54.7 | 56.78 | 54.7 | 55.91 | +2.21% | 71,668 | 400,436,525 |
| 2025-01-15 | 55.23 | 55.25 | 54.3 | 54.7 | -0.94% | 36,046 | 197,485,880 |
| 2025-01-14 | 55.15 | 55.8 | 54.8 | 55.22 | +0.15% | 78,739 | 434,164,363 |
| 2025-01-13 | 53 | 55.54 | 52.85 | 55.14 | +3.18% | 71,886 | 393,695,153 |
| 2025-01-10 | 53.76 | 54.35 | 53.2 | 53.44 | -1% | 42,006 | 226,030,536 |
| 2025-01-09 | 52.5 | 55.18 | 51.95 | 53.98 | +2.78% | 84,924 | 459,786,848 |
| 2025-01-08 | 51.31 | 52.97 | 50.68 | 52.52 | +2.3% | 80,018 | 417,876,211 |
| 2025-01-07 | 50.35 | 51.59 | 50.07 | 51.34 | +1.99% | 41,877 | 212,723,088 |
| 2025-01-06 | 50 | 51.25 | 49.11 | 50.34 | -2.12% | 62,711 | 316,118,632 |
| 2025-01-03 | 52.32 | 52.69 | 51.25 | 51.43 | -1.66% | 41,813 | 217,663,388 |
| 2025-01-02 | 53.83 | 53.89 | 52.06 | 52.3 | -3.04% | 56,260 | 295,809,485 |
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：