股票概览
60.77
+0.46%
+0.28
60.51
开盘价
60.96
最高价
59.8
最低价
36,388
成交量
数据更新至: 2025-03-25
技术指标
59.73
MA5 (5日均线)
59.01
MA10 (10日均线)
58.84
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 | 60.51 | 60.96 | 59.8 | 60.77 | +0.46% | 36,388 | 220,195,120 |
| 2025-03-24 | 59 | 60.57 | 58.86 | 60.49 | +2.09% | 78,066 | 469,139,109 |
| 2025-03-21 | 58.85 | 60.27 | 58.25 | 59.25 | +0.27% | 58,736 | 348,225,471 |
| 2025-03-20 | 59.11 | 59.62 | 58.1 | 59.09 | +0.07% | 36,387 | 214,870,389 |
| 2025-03-19 | 58.51 | 59.78 | 58.47 | 59.05 | +0.31% | 51,842 | 307,238,256 |
| 2025-03-18 | 58.51 | 59.53 | 58.29 | 58.87 | +0.46% | 46,972 | 276,332,693 |
| 2025-03-17 | 57.98 | 58.99 | 57.06 | 58.6 | +1.16% | 51,920 | 301,818,423 |
| 2025-03-14 | 57.5 | 58.19 | 57.39 | 57.93 | +0.57% | 37,750 | 218,567,948 |
| 2025-03-13 | 58.35 | 58.66 | 57.41 | 57.6 | -1.44% | 32,531 | 188,707,369 |
| 2025-03-12 | 58.82 | 59.01 | 58.05 | 58.44 | -0.75% | 28,354 | 165,865,080 |
| 2025-03-11 | 59.4 | 59.4 | 57.68 | 58.88 | -1.72% | 61,049 | 356,576,269 |
| 2025-03-10 | 58.03 | 60 | 58.01 | 59.91 | +2.74% | 58,029 | 343,565,916 |
| 2025-03-07 | 58.47 | 58.94 | 57.98 | 58.31 | -0.8% | 43,731 | 255,579,670 |
| 2025-03-06 | 60 | 60.45 | 58.26 | 58.78 | -1.74% | 71,836 | 423,026,198 |
| 2025-03-05 | 58.5 | 60.8 | 58.25 | 59.82 | +3.05% | 75,343 | 451,299,231 |
| 2025-03-04 | 57.3 | 58.31 | 56.8 | 58.05 | +0.61% | 41,173 | 237,610,371 |
| 2025-03-03 | 58.35 | 59.16 | 57.42 | 57.7 | -1.59% | 53,024 | 308,695,812 |
| 2025-02-28 | 59.1 | 60.23 | 58.05 | 58.63 | -0.83% | 86,170 | 510,163,226 |
| 2025-02-27 | 57.3 | 59.28 | 57.3 | 59.12 | +2.64% | 82,938 | 487,971,442 |
| 2025-02-26 | 56.4 | 58.99 | 56.4 | 57.6 | +1.86% | 82,847 | 479,214,770 |
| 2025-02-25 | 55.62 | 56.98 | 55.24 | 56.55 | +0.66% | 78,264 | 441,564,637 |
| 2025-02-24 | 59.68 | 59.68 | 55.8 | 56.18 | -5.86% | 184,483 | 1,049,178,418 |
| 2025-02-21 | 59.6 | 60.09 | 59.32 | 59.68 | -0.13% | 47,493 | 283,281,190 |
| 2025-02-20 | 59.42 | 60.36 | 59.15 | 59.76 | +0.03% | 36,589 | 218,924,654 |
| 2025-02-19 | 59.55 | 60.31 | 58.88 | 59.74 | +0.03% | 58,652 | 349,401,881 |
| 2025-02-18 | 59.92 | 60.9 | 59.38 | 59.72 | +0.57% | 64,978 | 391,190,075 |
| 2025-02-17 | 61.6 | 61.6 | 59.16 | 59.38 | -3.64% | 105,314 | 628,080,050 |
| 2025-02-14 | 61.5 | 62.22 | 61 | 61.62 | -0.31% | 58,112 | 356,797,480 |
| 2025-02-13 | 62.5 | 63.29 | 61.61 | 61.81 | -1.34% | 66,026 | 412,806,870 |
| 2025-02-12 | 66.43 | 66.43 | 61.9 | 62.65 | -6.14% | 133,830 | 844,266,807 |
| 2025-02-11 | 67.51 | 69.1 | 66.2 | 66.75 | -1.77% | 47,760 | 322,655,113 |
| 2025-02-10 | 67.02 | 68.2 | 66.41 | 67.95 | +1.01% | 35,504 | 239,456,488 |
| 2025-02-07 | 66.11 | 67.69 | 64.44 | 67.27 | +1.75% | 48,160 | 319,937,852 |
| 2025-02-06 | 67.07 | 67.97 | 65 | 66.11 | -2% | 57,284 | 378,174,345 |
| 2025-02-05 | 67.5 | 68.3 | 65.45 | 67.46 | -0.15% | 43,145 | 288,874,746 |
| 2025-01-27 | 67.42 | 68.09 | 66.17 | 67.56 | +1.23% | 40,859 | 274,582,614 |
| 2025-01-24 | 67.19 | 67.69 | 66.38 | 66.74 | -0.83% | 46,790 | 313,110,628 |
| 2025-01-23 | 69.05 | 69.36 | 66.88 | 67.3 | -1.75% | 36,017 | 243,916,064 |
| 2025-01-22 | 68.7 | 68.8 | 66.38 | 68.5 | -0.33% | 44,437 | 299,439,905 |
| 2025-01-21 | 69.35 | 70.62 | 68.55 | 68.73 | -0.22% | 34,907 | 241,577,343 |
| 2025-01-20 | 69.85 | 71.2 | 68.6 | 68.88 | +0.12% | 66,369 | 464,092,191 |
| 2025-01-17 | 64.56 | 69.28 | 64.35 | 68.8 | +6.14% | 51,029 | 345,270,628 |
| 2025-01-16 | 66.51 | 67.05 | 64.71 | 64.82 | -2.03% | 34,205 | 225,427,052 |
| 2025-01-15 | 66 | 67.38 | 65.18 | 66.16 | +0.67% | 31,996 | 212,474,599 |
| 2025-01-14 | 63.01 | 65.99 | 62.52 | 65.72 | +4.6% | 46,824 | 303,641,270 |
| 2025-01-13 | 65.28 | 67.3 | 62.48 | 62.83 | -4.13% | 49,072 | 317,586,150 |
| 2025-01-10 | 66.23 | 67.07 | 65.48 | 65.54 | -1.46% | 33,862 | 224,089,089 |
| 2025-01-09 | 67.55 | 68.5 | 65.9 | 66.51 | -2.05% | 61,782 | 412,170,042 |
| 2025-01-08 | 64.02 | 69.1 | 64.02 | 67.9 | +4.65% | 60,480 | 403,934,756 |
| 2025-01-07 | 61.59 | 65.4 | 61.05 | 64.88 | +5.17% | 54,847 | 352,838,917 |
| 2025-01-06 | 62.04 | 62.57 | 60.91 | 61.69 | -1.11% | 38,107 | 234,736,407 |
| 2025-01-03 | 63.45 | 64.35 | 61.91 | 62.38 | -1.56% | 35,133 | 221,861,498 |
| 2025-01-02 | 64.52 | 65.48 | 62.7 | 63.37 | -1.78% | 39,199 | 251,303,825 |
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：