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 |
| 2024-12-31 | 66 | 66.36 | 64.5 | 64.52 | -2.09% | 36,247 | 237,415,900 |
| 2024-12-30 | 63.26 | 66.15 | 63.18 | 65.9 | +3.7% | 52,432 | 343,255,633 |
| 2024-12-27 | 63.45 | 64.08 | 62.16 | 63.55 | -0.24% | 38,699 | 245,084,711 |
| 2024-12-26 | 64.13 | 64.32 | 62.45 | 63.7 | -0.52% | 33,946 | 214,524,085 |
| 2024-12-25 | 63.8 | 64.47 | 63.07 | 64.03 | +0.19% | 26,106 | 166,809,345 |
| 2024-12-24 | 63.2 | 64.17 | 62.89 | 63.91 | +1.69% | 34,895 | 222,119,822 |
| 2024-12-23 | 61.68 | 63.77 | 61.6 | 62.85 | +1.81% | 51,289 | 323,441,482 |
| 2024-12-20 | 61.88 | 61.98 | 60.52 | 61.73 | -0.24% | 27,160 | 167,067,918 |
| 2024-12-19 | 60.96 | 62.25 | 60.35 | 61.88 | +0.95% | 38,237 | 235,479,460 |
| 2024-12-18 | 61.78 | 62.37 | 60.81 | 61.3 | -0.78% | 37,971 | 232,886,134 |
| 2024-12-17 | 61.82 | 62.5 | 61.31 | 61.78 | +0.13% | 42,097 | 260,383,869 |
| 2024-12-16 | 63.38 | 64.52 | 61.24 | 61.7 | -3.38% | 62,037 | 385,604,520 |
| 2024-12-13 | 63.2 | 64.87 | 63 | 63.86 | +0.35% | 47,005 | 300,678,953 |
| 2024-12-12 | 63.1 | 63.65 | 62.8 | 63.64 | +0.41% | 45,406 | 287,345,471 |
| 2024-12-11 | 63.61 | 64 | 62.68 | 63.38 | -0.61% | 46,747 | 296,324,743 |
| 2024-12-10 | 64.73 | 64.98 | 63.41 | 63.77 | +0.31% | 54,967 | 352,036,456 |
| 2024-12-09 | 62.36 | 64.15 | 61.74 | 63.57 | +1.23% | 67,805 | 430,769,573 |
| 2024-12-06 | 62.35 | 63.11 | 61.62 | 62.8 | +0.56% | 49,981 | 312,675,555 |
| 2024-12-05 | 60.5 | 63.46 | 59.93 | 62.45 | +2.44% | 103,794 | 643,509,526 |
| 2024-12-04 | 60.01 | 61.1 | 58.93 | 60.96 | +1.52% | 80,779 | 487,062,400 |
| 2024-12-03 | 59.95 | 61.26 | 58.8 | 60.05 | +0.3% | 84,736 | 507,767,071 |
| 2024-12-02 | 60.08 | 61.99 | 59.25 | 59.87 | -1.59% | 97,512 | 589,380,200 |
| 2024-11-29 | 61.11 | 61.99 | 59.91 | 60.84 | -0.41% | 94,475 | 574,782,708 |
| 2024-11-28 | 58.9 | 62.68 | 58.9 | 61.09 | +5.82% | 146,303 | 898,507,168 |
| 2024-11-27 | 57.3 | 59.86 | 57.23 | 57.73 | -0.29% | 123,090 | 720,736,570 |
| 2024-11-26 | 56 | 58.3 | 55.65 | 57.9 | +3.39% | 124,449 | 715,039,127 |
| 2024-11-25 | 53.63 | 56.02 | 53.48 | 56 | +3.7% | 116,136 | 643,105,826 |
| 2024-11-22 | 54.43 | 55.55 | 53.7 | 54 | -0.75% | 98,830 | 542,875,793 |
| 2024-11-21 | 54.17 | 54.65 | 54.1 | 54.41 | -0.02% | 46,656 | 253,776,401 |
| 2024-11-20 | 54.41 | 55.2 | 54.01 | 54.42 | +0.02% | 61,972 | 337,586,295 |
| 2024-11-19 | 53.96 | 54.45 | 53.01 | 54.41 | +1.27% | 80,663 | 433,703,181 |
| 2024-11-18 | 52.83 | 54.2 | 52.39 | 53.73 | +2.28% | 90,294 | 483,048,100 |
| 2024-11-15 | 53.1 | 53.6 | 52.1 | 52.53 | -1.13% | 75,441 | 398,367,133 |
| 2024-11-14 | 53.11 | 53.97 | 53.04 | 53.13 | -0.67% | 62,750 | 334,787,716 |
| 2024-11-13 | 54.13 | 54.63 | 53.06 | 53.49 | -2.44% | 94,077 | 504,712,988 |
| 2024-11-12 | 54.59 | 56.17 | 54.19 | 54.83 | +0.33% | 110,477 | 610,883,838 |
| 2024-11-11 | 53.8 | 55.06 | 53.43 | 54.65 | +1.52% | 106,211 | 576,117,597 |
| 2024-11-08 | 56.44 | 56.95 | 53.75 | 53.83 | -4.56% | 169,669 | 929,609,164 |
| 2024-11-07 | 56 | 58 | 55.41 | 56.4 | -1.42% | 143,794 | 809,947,462 |
| 2024-11-06 | 54.59 | 59.2 | 54.5 | 57.21 | +3.08% | 205,617 | 1,165,713,036 |
| 2024-11-05 | 53.92 | 55.76 | 53.92 | 55.5 | +1.59% | 117,291 | 643,965,568 |
| 2024-11-04 | 54 | 55.83 | 54 | 54.63 | +3.04% | 167,103 | 918,767,580 |
| 2024-11-01 | 50.55 | 53.89 | 50.51 | 53.02 | +4.58% | 188,243 | 994,311,647 |
| 2024-10-31 | 50.95 | 51.78 | 50.11 | 50.7 | -2.48% | 189,895 | 967,103,426 |
| 2024-10-30 | 51.5 | 53.35 | 51.3 | 51.99 | +7.2% | 277,062 | 1,462,268,966 |
| 2024-10-29 | 49.19 | 49.39 | 48.3 | 48.5 | -1.42% | 67,347 | 327,685,588 |
| 2024-10-28 | 49.1 | 49.43 | 48.41 | 49.2 | -0.18% | 65,051 | 318,575,233 |
| 2024-10-25 | 49.39 | 49.71 | 48.79 | 49.29 | -0.2% | 77,577 | 381,836,146 |
| 2024-10-24 | 49 | 50.18 | 48.49 | 49.39 | +0.78% | 75,292 | 372,044,978 |
| 2024-10-23 | 48.8 | 49.69 | 48.32 | 49.01 | +1.09% | 99,410 | 486,294,176 |
| 2024-10-22 | 47.61 | 48.73 | 47.06 | 48.48 | +1.47% | 80,211 | 384,884,653 |
| 2024-10-21 | 48.42 | 48.79 | 47.4 | 47.78 | -1.32% | 100,087 | 480,585,944 |
| 2024-10-18 | 47.6 | 49.24 | 47.51 | 48.42 | +1% | 107,284 | 521,221,130 |
| 2024-10-17 | 50.04 | 50.34 | 47.88 | 47.94 | -4.2% | 85,233 | 415,926,702 |
| 2024-10-16 | 49.79 | 51.14 | 49.1 | 50.04 | -0.12% | 60,820 | 304,442,255 |
| 2024-10-15 | 53.6 | 53.6 | 50.1 | 50.1 | -6.7% | 105,254 | 542,371,307 |
| 2024-10-14 | 52.7 | 53.8 | 51.87 | 53.7 | +2.21% | 67,758 | 358,148,011 |
| 2024-10-11 | 54.08 | 54.52 | 52.07 | 52.54 | -2.69% | 52,193 | 276,801,226 |
| 2024-10-10 | 54.01 | 56.7 | 53.88 | 53.99 | +0.2% | 76,801 | 422,624,743 |
| 2024-10-09 | 57.56 | 57.85 | 53.49 | 53.88 | -7.76% | 131,138 | 727,938,908 |
| 2024-10-08 | 65.18 | 65.18 | 57.25 | 58.41 | -1.43% | 150,279 | 905,202,713 |
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：