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 |
| 2024-12-31 | 53.81 | 55.13 | 53.7 | 53.94 | +0.28% | 71,116 | 387,080,056 |
| 2024-12-30 | 54.17 | 54.45 | 53.51 | 53.79 | -0.68% | 51,722 | 278,673,691 |
| 2024-12-27 | 53.32 | 54.76 | 52.78 | 54.16 | +1.59% | 67,166 | 361,532,385 |
| 2024-12-26 | 53.21 | 53.63 | 52.6 | 53.31 | -0.34% | 55,353 | 293,933,539 |
| 2024-12-25 | 54.04 | 54.52 | 53.2 | 53.49 | -1.29% | 41,920 | 225,629,568 |
| 2024-12-24 | 53.87 | 54.32 | 53.65 | 54.19 | +0.59% | 42,209 | 227,801,804 |
| 2024-12-23 | 55.8 | 56.25 | 53.74 | 53.87 | -3.37% | 69,930 | 383,665,274 |
| 2024-12-20 | 55.32 | 55.79 | 54.91 | 55.75 | +0.56% | 48,904 | 271,324,037 |
| 2024-12-19 | 57.73 | 57.73 | 55 | 55.44 | -4.92% | 111,171 | 620,141,817 |
| 2024-12-18 | 60.05 | 60.17 | 58 | 58.31 | -2.83% | 79,041 | 463,921,104 |
| 2024-12-17 | 60.19 | 60.89 | 59.7 | 60.01 | -0.28% | 37,247 | 224,312,848 |
| 2024-12-16 | 63.48 | 63.66 | 59.8 | 60.18 | -5.2% | 68,602 | 417,909,725 |
| 2024-12-13 | 64.6 | 64.82 | 63.13 | 63.48 | -2.64% | 46,883 | 299,493,660 |
| 2024-12-12 | 64.2 | 65.56 | 63.64 | 65.2 | +1.57% | 66,548 | 431,312,720 |
| 2024-12-11 | 61.05 | 64.88 | 61.05 | 64.19 | +4.29% | 95,921 | 613,960,462 |
| 2024-12-10 | 63.25 | 63.99 | 61 | 61.55 | +2.5% | 112,513 | 709,644,738 |
| 2024-12-09 | 60.25 | 60.99 | 59.71 | 60.05 | -0.33% | 26,609 | 160,479,888 |
| 2024-12-06 | 59.57 | 60.73 | 59.57 | 60.25 | +0.7% | 33,188 | 199,895,016 |
| 2024-12-05 | 60.57 | 60.57 | 59.53 | 59.83 | -1.34% | 31,955 | 191,422,874 |
| 2024-12-04 | 60.78 | 61.27 | 60.38 | 60.64 | -0.79% | 27,565 | 167,449,939 |
| 2024-12-03 | 61.3 | 61.66 | 60.68 | 61.12 | -1.15% | 31,759 | 194,288,656 |
| 2024-12-02 | 61.3 | 62.15 | 60.58 | 61.83 | +0.31% | 46,904 | 288,270,788 |
| 2024-11-29 | 61.74 | 62.79 | 61.25 | 61.64 | +0.55% | 42,792 | 264,878,258 |
| 2024-11-28 | 61.9 | 61.99 | 61.08 | 61.3 | -0.99% | 23,659 | 145,496,191 |
| 2024-11-27 | 60.69 | 62.58 | 59.62 | 61.91 | +1.98% | 39,958 | 245,373,245 |
| 2024-11-26 | 60.32 | 61.98 | 60.3 | 60.71 | -0.08% | 25,773 | 157,366,534 |
| 2024-11-25 | 59.84 | 61.61 | 59.8 | 60.76 | +1.45% | 35,643 | 216,669,554 |
| 2024-11-22 | 62.28 | 62.99 | 59.76 | 59.89 | -4.31% | 39,701 | 242,863,363 |
| 2024-11-21 | 63.3 | 63.65 | 61.9 | 62.59 | -1.23% | 36,626 | 229,307,418 |
| 2024-11-20 | 62.83 | 63.78 | 62.18 | 63.37 | +0.27% | 29,849 | 188,693,059 |
| 2024-11-19 | 62.09 | 63.2 | 61.67 | 63.2 | +1.43% | 42,567 | 265,788,480 |
| 2024-11-18 | 64.78 | 64.95 | 61.83 | 62.31 | -4.06% | 58,828 | 373,802,134 |
| 2024-11-15 | 66.69 | 67.5 | 64.81 | 64.95 | -2.07% | 43,390 | 287,167,650 |
| 2024-11-14 | 67.01 | 68.5 | 66.09 | 66.32 | -1.95% | 58,154 | 391,457,046 |
| 2024-11-13 | 66 | 68 | 65.56 | 67.64 | +1.42% | 62,625 | 421,066,970 |
| 2024-11-12 | 66.11 | 68.5 | 66.1 | 66.69 | +1.06% | 81,805 | 550,977,726 |
| 2024-11-11 | 64.76 | 66 | 64.25 | 65.99 | +0.63% | 67,099 | 438,243,362 |
| 2024-11-08 | 68.01 | 69 | 65.01 | 65.58 | -3.2% | 102,720 | 680,500,966 |
| 2024-11-07 | 61.02 | 67.75 | 61 | 67.75 | +10% | 147,363 | 970,555,440 |
| 2024-11-06 | 61.21 | 62.25 | 60.87 | 61.59 | +0.1% | 58,100 | 357,312,114 |
| 2024-11-05 | 60.68 | 61.64 | 59.91 | 61.53 | +1.27% | 62,688 | 382,929,841 |
| 2024-11-04 | 60.78 | 61.48 | 59.31 | 60.76 | -0.03% | 57,896 | 350,020,177 |
| 2024-11-01 | 59.58 | 62.45 | 59.1 | 60.78 | +1% | 75,256 | 459,759,631 |
| 2024-10-31 | 60.21 | 60.85 | 59.31 | 60.18 | -1.3% | 75,730 | 454,808,082 |
| 2024-10-30 | 60.42 | 62.52 | 60.15 | 60.97 | -4.03% | 110,507 | 672,845,575 |
| 2024-10-29 | 67 | 67 | 63 | 63.53 | -6.61% | 106,910 | 689,421,860 |
| 2024-10-28 | 67 | 68.33 | 64.81 | 68.03 | +3.15% | 84,486 | 567,134,459 |
| 2024-10-25 | 64.31 | 66.78 | 63.54 | 65.95 | +2.55% | 58,082 | 380,702,656 |
| 2024-10-24 | 64.78 | 65.4 | 63.9 | 64.31 | -2.26% | 44,387 | 285,909,532 |
| 2024-10-23 | 64.08 | 67.97 | 63.5 | 65.8 | +3.12% | 93,832 | 617,333,695 |
| 2024-10-22 | 63.1 | 64.77 | 62.98 | 63.81 | +1.14% | 60,265 | 385,247,687 |
| 2024-10-21 | 61.66 | 63.6 | 60.85 | 63.09 | +1.27% | 63,890 | 397,621,756 |
| 2024-10-18 | 60.9 | 63.99 | 60.05 | 62.3 | +1.63% | 88,278 | 545,355,714 |
| 2024-10-17 | 62.88 | 63.36 | 61.16 | 61.3 | -1.98% | 36,934 | 228,916,383 |
| 2024-10-16 | 62 | 63.95 | 61.88 | 62.54 | -0.87% | 39,990 | 251,243,748 |
| 2024-10-15 | 64.88 | 65.78 | 62.89 | 63.09 | -3.22% | 49,633 | 318,930,495 |
| 2024-10-14 | 62.84 | 65.95 | 60.61 | 65.19 | +3.66% | 92,559 | 589,015,428 |
| 2024-10-11 | 64.01 | 65.34 | 62.01 | 62.89 | -3.07% | 48,226 | 305,595,126 |
| 2024-10-10 | 64 | 67.32 | 62.67 | 64.88 | +0.82% | 91,548 | 596,514,181 |
| 2024-10-09 | 69.77 | 69.77 | 64.35 | 64.35 | -10% | 113,668 | 742,375,263 |
| 2024-10-08 | 80.19 | 80.19 | 68 | 71.5 | -1.95% | 154,898 | 1,142,030,686 |
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：