股票概览
58.9
-0.08%
-0.05
58.4
开盘价
60
最高价
57.7
最低价
6,994
成交量
数据更新至: 2025-03-25
技术指标
60.78
MA5 (5日均线)
61.33
MA10 (10日均线)
57.42
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 | 58.4 | 60 | 57.7 | 58.9 | -0.08% | 6,994 | 40,785,801 |
| 2025-03-24 | 60.3 | 61 | 57.38 | 58.95 | -1.9% | 13,677 | 80,357,715 |
| 2025-03-21 | 62.09 | 62.09 | 58.88 | 60.09 | -3.7% | 15,271 | 91,474,931 |
| 2025-03-20 | 63.4 | 64.08 | 60.75 | 62.4 | -1.83% | 20,189 | 125,442,860 |
| 2025-03-19 | 61.61 | 64.85 | 61.21 | 63.56 | +2.68% | 20,080 | 127,110,674 |
| 2025-03-18 | 61 | 62.26 | 60 | 61.9 | +1.99% | 18,525 | 113,234,654 |
| 2025-03-17 | 60.28 | 60.8 | 58.58 | 60.69 | +1.15% | 18,576 | 111,712,629 |
| 2025-03-14 | 63.67 | 63.67 | 59.8 | 60 | -6.25% | 35,377 | 215,257,412 |
| 2025-03-13 | 62.82 | 65.54 | 62.04 | 64 | +1.88% | 38,516 | 245,177,024 |
| 2025-03-12 | 57.16 | 62.82 | 57.16 | 62.82 | +10% | 32,203 | 196,729,076 |
| 2025-03-11 | 57.5 | 59.83 | 56.1 | 57.11 | -2.16% | 22,339 | 127,951,045 |
| 2025-03-10 | 61.01 | 62.38 | 57.58 | 58.37 | -5.4% | 37,002 | 219,207,636 |
| 2025-03-07 | 57.5 | 62.26 | 55.56 | 61.7 | +9.01% | 72,129 | 432,816,326 |
| 2025-03-06 | 51.45 | 56.6 | 51.2 | 56.6 | +10.01% | 36,172 | 197,040,171 |
| 2025-03-05 | 50.55 | 51.59 | 49.4 | 51.45 | +1.26% | 15,636 | 78,921,969 |
| 2025-03-04 | 50.2 | 52 | 50.2 | 50.81 | +0.73% | 15,951 | 81,182,945 |
| 2025-03-03 | 51.34 | 52.34 | 50.1 | 50.44 | -0.75% | 20,557 | 105,216,729 |
| 2025-02-28 | 48.86 | 52.88 | 48.86 | 50.82 | +4.03% | 32,146 | 164,369,319 |
| 2025-02-27 | 49.2 | 49.97 | 48.2 | 48.85 | +0.02% | 10,538 | 51,661,847 |
| 2025-02-26 | 50.47 | 51.26 | 48.51 | 48.84 | -1.29% | 26,871 | 134,784,656 |
| 2025-02-25 | 46.97 | 50.29 | 46.78 | 49.48 | +5.28% | 28,505 | 140,444,992 |
| 2025-02-24 | 44.31 | 47.3 | 44.31 | 47 | +6.02% | 23,191 | 106,449,990 |
| 2025-02-21 | 45.53 | 45.53 | 43 | 44.33 | -2.87% | 24,036 | 106,319,145 |
| 2025-02-20 | 45.36 | 46.28 | 44.85 | 45.64 | +0.31% | 11,485 | 52,276,298 |
| 2025-02-19 | 44.8 | 47.39 | 44.78 | 45.5 | +0.73% | 17,482 | 80,382,862 |
| 2025-02-18 | 45.59 | 46.3 | 44.75 | 45.17 | -0.81% | 12,582 | 56,922,514 |
| 2025-02-17 | 43.91 | 45.84 | 42.29 | 45.54 | +2.61% | 24,298 | 108,023,009 |
| 2025-02-14 | 49.16 | 49.8 | 44.22 | 44.38 | -9.67% | 43,824 | 200,098,492 |
| 2025-02-13 | 49.72 | 50.67 | 49.13 | 49.13 | -2.05% | 11,833 | 58,973,145 |
| 2025-02-12 | 49.49 | 50.42 | 49.35 | 50.16 | +0.66% | 9,651 | 48,145,112 |
| 2025-02-11 | 50.45 | 50.9 | 49.31 | 49.83 | -1.29% | 12,649 | 63,219,660 |
| 2025-02-10 | 49.49 | 51.36 | 48.66 | 50.48 | +2% | 23,984 | 120,055,124 |
| 2025-02-07 | 49.8 | 50.32 | 48.56 | 49.49 | -1.24% | 13,297 | 65,800,326 |
| 2025-02-06 | 50.27 | 51.52 | 49.86 | 50.11 | -1.34% | 10,242 | 51,929,283 |
| 2025-02-05 | 49.65 | 52 | 48.6 | 50.79 | +2.3% | 9,919 | 50,196,062 |
| 2025-01-27 | 48.82 | 50.18 | 48.82 | 49.65 | +0.26% | 8,751 | 43,353,924 |
| 2025-01-24 | 47.99 | 49.88 | 47.05 | 49.52 | +3.43% | 9,974 | 48,690,090 |
| 2025-01-23 | 48.23 | 49.39 | 47.21 | 47.88 | -0.89% | 12,981 | 62,432,641 |
| 2025-01-22 | 48.7 | 49.53 | 47.67 | 48.31 | -0.8% | 8,601 | 41,494,652 |
| 2025-01-21 | 50.28 | 50.77 | 48.02 | 48.7 | -3.14% | 17,984 | 87,768,395 |
| 2025-01-20 | 46.98 | 50.28 | 46.47 | 50.28 | +8.85% | 28,327 | 139,226,715 |
| 2025-01-17 | 42.84 | 46.99 | 42.61 | 46.19 | +6.21% | 28,312 | 126,947,197 |
| 2025-01-16 | 43.29 | 44.4 | 43 | 43.49 | +0.37% | 19,722 | 86,028,269 |
| 2025-01-15 | 43.8 | 44.82 | 43.23 | 43.33 | -1.19% | 15,941 | 70,126,769 |
| 2025-01-14 | 43.01 | 44.19 | 41.1 | 43.85 | +2.29% | 32,021 | 135,980,135 |
| 2025-01-13 | 45.7 | 46.46 | 42.21 | 42.87 | -8.59% | 31,467 | 138,341,915 |
| 2025-01-10 | 48.15 | 49.25 | 46.5 | 46.9 | -2.6% | 10,935 | 52,148,602 |
| 2025-01-09 | 47.8 | 49.53 | 47.8 | 48.15 | -0.06% | 9,399 | 45,893,044 |
| 2025-01-08 | 46.66 | 48.57 | 45.9 | 48.18 | +3.21% | 15,347 | 73,131,234 |
| 2025-01-07 | 47.13 | 47.13 | 45.59 | 46.68 | +0.26% | 15,131 | 70,263,511 |
| 2025-01-06 | 45.5 | 48.29 | 45.5 | 46.56 | +2.49% | 25,177 | 118,349,711 |
| 2025-01-03 | 46.5 | 47.28 | 44.94 | 45.43 | -1.47% | 15,688 | 72,345,266 |
| 2025-01-02 | 48.4 | 48.86 | 45.69 | 46.11 | -5.43% | 16,989 | 79,760,061 |
| 2024-12-31 | 48.43 | 49.79 | 48.14 | 48.76 | +0.89% | 12,695 | 62,237,441 |
| 2024-12-30 | 48.6 | 48.6 | 46 | 48.33 | +1.11% | 17,772 | 84,506,881 |
| 2024-12-27 | 48.04 | 50.28 | 47.58 | 47.8 | -0.81% | 16,767 | 81,640,234 |
| 2024-12-26 | 48.6 | 49.9 | 47.32 | 48.19 | -0.74% | 20,445 | 99,222,763 |
| 2024-12-25 | 51.1 | 51.1 | 47.45 | 48.55 | -5.36% | 26,187 | 128,012,486 |
| 2024-12-24 | 52.9 | 52.9 | 50.6 | 51.3 | -2.95% | 14,485 | 74,539,465 |
| 2024-12-23 | 55 | 55.5 | 51.03 | 52.86 | -4.89% | 19,033 | 100,715,460 |
| 2024-12-20 | 54.52 | 56.01 | 53 | 55.58 | +3.04% | 20,195 | 111,202,003 |
| 2024-12-19 | 50 | 54.5 | 49 | 53.94 | +5.83% | 23,083 | 120,280,437 |
| 2024-12-18 | 51.66 | 51.66 | 49.9 | 50.97 | -0.8% | 13,332 | 67,456,799 |
| 2024-12-17 | 54.05 | 54.5 | 51 | 51.38 | -4.52% | 11,220 | 59,057,341 |
| 2024-12-16 | 52.65 | 55.31 | 51.55 | 53.81 | +2.2% | 14,569 | 78,418,054 |
| 2024-12-13 | 53.75 | 55.86 | 52.6 | 52.65 | -2.05% | 15,492 | 83,716,457 |
| 2024-12-12 | 54.82 | 55.8 | 53.36 | 53.75 | -2.87% | 14,666 | 79,976,429 |
| 2024-12-11 | 54.4 | 55.6 | 52.95 | 55.34 | +1.71% | 14,992 | 81,277,506 |
| 2024-12-10 | 53.78 | 55.4 | 53.09 | 54.41 | +1.78% | 20,819 | 112,793,221 |
| 2024-12-09 | 54.08 | 56.51 | 52.5 | 53.46 | +1.71% | 25,444 | 138,415,112 |
| 2024-12-06 | 51 | 53.28 | 49.91 | 52.56 | +3.42% | 23,348 | 120,753,277 |
| 2024-12-05 | 53.38 | 54.93 | 48.66 | 50.82 | -4.74% | 39,038 | 198,194,998 |
| 2024-12-04 | 50.09 | 54.39 | 50.09 | 53.35 | +1.48% | 45,499 | 241,018,082 |
| 2024-12-03 | 58.01 | 58.12 | 52.57 | 52.57 | -10% | 55,883 | 300,815,783 |
| 2024-12-02 | 60.2 | 62.1 | 56.88 | 58.41 | -6.26% | 59,761 | 353,573,013 |
| 2024-11-29 | 64.1 | 64.25 | 60.5 | 62.31 | +6.68% | 86,818 | 549,024,118 |
| 2024-11-28 | 52.66 | 58.41 | 52.02 | 58.41 | +10% | 28,484 | 163,118,399 |
| 2024-11-27 | 50 | 53.38 | 49.17 | 53.1 | +2.12% | 43,335 | 219,959,950 |
| 2024-11-26 | 54 | 54 | 48.74 | 52 | +4.29% | 65,488 | 339,340,065 |
| 2024-11-25 | 49.8 | 49.86 | 46.33 | 49.86 | +9.99% | 45,873 | 224,229,516 |
| 2024-11-22 | 45.7 | 45.71 | 43.1 | 45.33 | +9.1% | 60,081 | 271,259,921 |
| 2024-11-21 | 40.12 | 41.66 | 40.08 | 41.55 | +5.83% | 21,698 | 88,797,942 |
| 2024-11-20 | 37.14 | 39.8 | 36.66 | 39.26 | +4.69% | 21,536 | 83,243,780 |
| 2024-11-19 | 38.82 | 38.99 | 35.21 | 37.5 | -3.47% | 37,953 | 140,857,540 |
| 2024-11-18 | 44.47 | 46.64 | 38.85 | 38.85 | -10.01% | 37,517 | 159,959,082 |
| 2024-11-15 | 39.7 | 43.59 | 38.9 | 43.17 | +7.95% | 29,499 | 122,074,284 |
| 2024-11-14 | 38.56 | 41.8 | 37.4 | 39.99 | +4.69% | 24,165 | 94,798,767 |
| 2024-11-13 | 35.86 | 38.6 | 35.51 | 38.2 | +5.88% | 22,678 | 84,720,091 |
| 2024-11-12 | 35.87 | 36.46 | 34.75 | 36.08 | +0.22% | 19,459 | 68,885,216 |
| 2024-11-11 | 34.49 | 37.77 | 34.48 | 36 | +4.83% | 28,164 | 104,107,956 |
| 2024-11-08 | 34.3 | 34.85 | 33.67 | 34.34 | +0.79% | 7,946 | 27,261,048 |
| 2024-11-07 | 33.55 | 34.48 | 33.1 | 34.07 | +1.55% | 7,237 | 24,683,421 |
| 2024-11-06 | 34.27 | 34.7 | 33.51 | 33.55 | -2.1% | 7,832 | 26,631,409 |
| 2024-11-05 | 34.04 | 34.66 | 33.83 | 34.27 | +0.76% | 8,823 | 30,224,911 |
| 2024-11-04 | 33.68 | 34.36 | 32.69 | 34.01 | +1.07% | 8,257 | 27,809,878 |
| 2024-11-01 | 34 | 34.57 | 33.59 | 33.65 | -0.85% | 13,414 | 45,661,712 |
| 2024-10-31 | 32 | 34.94 | 31.99 | 33.94 | +5.21% | 17,884 | 60,956,231 |
| 2024-10-30 | 31.8 | 32.28 | 31.31 | 32.26 | +1.35% | 10,398 | 33,060,080 |
| 2024-10-29 | 32.88 | 33.18 | 31.58 | 31.83 | -3.19% | 16,970 | 54,373,306 |
| 2024-10-28 | 33.36 | 34.1 | 32.74 | 32.88 | -1.85% | 10,229 | 34,021,876 |
| 2024-10-25 | 32.89 | 33.85 | 32.74 | 33.5 | +2.32% | 9,069 | 30,393,611 |
| 2024-10-24 | 33.3 | 33.3 | 32.46 | 32.74 | -1.68% | 9,143 | 30,019,748 |
| 2024-10-23 | 34.22 | 35.12 | 32.8 | 33.3 | -4.31% | 17,551 | 59,160,024 |
| 2024-10-22 | 34.01 | 35.12 | 34.01 | 34.8 | +0.58% | 11,231 | 38,966,723 |
| 2024-10-21 | 35.9 | 36.6 | 34.14 | 34.6 | -3.89% | 21,584 | 75,908,345 |
| 2024-10-18 | 35.5 | 36.18 | 34.66 | 36 | +1.98% | 18,274 | 64,854,729 |
| 2024-10-17 | 34.98 | 35.72 | 34.24 | 35.3 | +1.18% | 11,830 | 41,465,342 |
| 2024-10-16 | 34.77 | 35.06 | 34.1 | 34.89 | +0.23% | 9,437 | 32,603,906 |
| 2024-10-15 | 35.08 | 36.3 | 34.5 | 34.81 | -1.72% | 15,343 | 54,126,479 |
| 2024-10-14 | 32.6 | 35.5 | 32.6 | 35.42 | +9.66% | 25,329 | 87,393,237 |
| 2024-10-11 | 32.02 | 32.81 | 31.45 | 32.3 | +1.1% | 15,839 | 50,862,853 |
| 2024-10-10 | 30.68 | 32.48 | 30.68 | 31.95 | +3.67% | 11,601 | 36,938,062 |
| 2024-10-09 | 32.8 | 33.49 | 30.82 | 30.82 | -8.44% | 21,864 | 70,295,286 |
| 2024-10-08 | 34 | 34 | 31.3 | 33.66 | +8.86% | 26,523 | 86,531,797 |
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：