股票概览
56.4
+1.79%
+0.99
55.44
开盘价
57.3
最高价
53.53
最低价
20,627
成交量
数据更新至: 2025-03-25
技术指标
57.01
MA5 (5日均线)
58.79
MA10 (10日均线)
61.60
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 | 55.44 | 57.3 | 53.53 | 56.4 | +1.79% | 20,627 | 113,399,063 |
| 2025-03-24 | 57 | 57.01 | 54.08 | 55.41 | -3.38% | 30,286 | 167,698,908 |
| 2025-03-21 | 58.92 | 58.94 | 57.25 | 57.35 | -2.23% | 17,304 | 99,766,227 |
| 2025-03-20 | 57.24 | 60 | 56.8 | 58.66 | +2.48% | 36,336 | 212,521,363 |
| 2025-03-19 | 59.09 | 59.1 | 57.11 | 57.24 | -3.51% | 32,649 | 188,445,188 |
| 2025-03-18 | 62.54 | 62.54 | 59 | 59.32 | -3.97% | 38,541 | 229,951,665 |
| 2025-03-17 | 60.33 | 62.98 | 60 | 61.77 | +2.59% | 33,802 | 209,356,929 |
| 2025-03-14 | 59.88 | 60.99 | 59.58 | 60.21 | +0.55% | 23,975 | 144,077,551 |
| 2025-03-13 | 61.37 | 62.15 | 58.66 | 59.88 | -2.89% | 28,978 | 175,278,756 |
| 2025-03-12 | 62.62 | 62.84 | 61.1 | 61.66 | -1.53% | 27,175 | 167,563,369 |
| 2025-03-11 | 60.98 | 63.7 | 60.5 | 62.62 | +2.67% | 44,011 | 275,050,772 |
| 2025-03-10 | 60.1 | 61 | 58.44 | 60.99 | +0.81% | 41,463 | 246,865,936 |
| 2025-03-07 | 62.64 | 62.64 | 59.95 | 60.5 | -4.18% | 51,814 | 315,294,265 |
| 2025-03-06 | 65.42 | 65.45 | 61.1 | 63.14 | -2.21% | 71,308 | 451,886,619 |
| 2025-03-05 | 61.5 | 66.09 | 60.68 | 64.57 | +6.01% | 52,656 | 334,287,886 |
| 2025-03-04 | 60.18 | 63.43 | 60.18 | 60.91 | -5.92% | 55,325 | 339,594,962 |
| 2025-03-03 | 74.1 | 77 | 64.67 | 64.74 | -8.3% | 125,768 | 886,238,523 |
| 2025-02-28 | 68.62 | 73 | 65.25 | 70.6 | +3.7% | 69,712 | 485,810,390 |
| 2025-02-27 | 67.82 | 69.2 | 66.32 | 68.08 | +0.28% | 57,827 | 391,756,542 |
| 2025-02-26 | 63.23 | 69 | 63.23 | 67.89 | +7.37% | 106,701 | 703,355,736 |
| 2025-02-25 | 57.52 | 63.23 | 57.52 | 63.23 | +10% | 104,974 | 651,644,891 |
| 2025-02-24 | 56.15 | 59 | 54.45 | 57.48 | -1.42% | 50,489 | 286,128,736 |
| 2025-02-21 | 54.22 | 60.75 | 53.2 | 58.31 | +0.8% | 84,454 | 466,435,669 |
| 2025-02-20 | 64.2 | 64.49 | 57.85 | 57.85 | -10% | 41,481 | 252,131,554 |
| 2025-02-19 | 62.59 | 64.98 | 62.08 | 64.28 | +1.68% | 30,241 | 192,876,677 |
| 2025-02-18 | 62.89 | 64.63 | 61.35 | 63.22 | +1.3% | 33,115 | 207,826,840 |
| 2025-02-17 | 61.99 | 63 | 61.38 | 62.41 | +0.45% | 22,753 | 141,519,155 |
| 2025-02-14 | 62.88 | 63.14 | 61.31 | 62.13 | -1.19% | 23,269 | 144,836,684 |
| 2025-02-13 | 64.03 | 64.62 | 62.51 | 62.88 | -2.3% | 29,936 | 189,981,932 |
| 2025-02-12 | 67.03 | 68 | 63.08 | 64.36 | -2.25% | 65,953 | 431,565,928 |
| 2025-02-11 | 59.93 | 65.84 | 58.58 | 65.84 | +10.01% | 54,235 | 339,427,021 |
| 2025-02-10 | 57.2 | 60.24 | 55.55 | 59.85 | +5.31% | 47,046 | 275,946,847 |
| 2025-02-07 | 56.51 | 57.75 | 54.13 | 56.83 | +0.05% | 31,404 | 176,443,234 |
| 2025-02-06 | 56.66 | 57 | 56.1 | 56.8 | +0.39% | 17,669 | 100,011,360 |
| 2025-02-05 | 55.55 | 57.1 | 55.2 | 56.58 | +2.37% | 20,553 | 115,697,906 |
| 2025-01-27 | 56.97 | 56.99 | 54.68 | 55.27 | -1.72% | 17,812 | 99,048,453 |
| 2025-01-24 | 57.85 | 58.6 | 55.87 | 56.24 | -3.96% | 34,404 | 194,780,400 |
| 2025-01-23 | 57.55 | 60.5 | 57.55 | 58.56 | +1.49% | 36,681 | 216,554,433 |
| 2025-01-22 | 56.89 | 59.22 | 55.86 | 57.7 | +2.09% | 40,159 | 233,614,051 |
| 2025-01-21 | 57.39 | 57.77 | 56 | 56.52 | -1.26% | 21,584 | 121,950,892 |
| 2025-01-20 | 57.05 | 59.58 | 56 | 57.24 | +0.6% | 37,940 | 217,907,230 |
| 2025-01-17 | 56.35 | 57.8 | 55.8 | 56.9 | +0.99% | 30,370 | 172,618,081 |
| 2025-01-16 | 57 | 57.5 | 55.28 | 56.34 | -0.28% | 30,706 | 173,075,671 |
| 2025-01-15 | 57 | 58.41 | 55.56 | 56.5 | -2.1% | 35,904 | 202,900,226 |
| 2025-01-14 | 56.04 | 58.9 | 55.55 | 57.71 | +4.51% | 73,338 | 418,071,608 |
| 2025-01-13 | 49.86 | 55.22 | 49.5 | 55.22 | +10% | 22,325 | 121,427,877 |
| 2025-01-10 | 52.12 | 52.5 | 50.2 | 50.2 | -3.37% | 20,868 | 107,109,819 |
| 2025-01-09 | 51.2 | 53.88 | 50.65 | 51.95 | +1.39% | 29,730 | 155,913,564 |
| 2025-01-08 | 50.01 | 51.44 | 49.1 | 51.24 | +2.48% | 35,332 | 178,215,700 |
| 2025-01-07 | 48.1 | 50 | 46.93 | 50 | +4.91% | 29,936 | 145,301,352 |
| 2025-01-06 | 47.97 | 48.75 | 46.77 | 47.66 | -1.65% | 24,322 | 115,888,889 |
| 2025-01-03 | 51.5 | 52.13 | 48.36 | 48.46 | -5.92% | 42,106 | 209,819,471 |
| 2025-01-02 | 52.2 | 53.38 | 50.35 | 51.51 | -1.32% | 50,688 | 262,159,533 |
| 2024-12-31 | 54 | 56.98 | 51.2 | 52.2 | -4.64% | 80,628 | 434,725,214 |
| 2024-12-30 | 49.8 | 55.43 | 49.33 | 54.74 | +8.63% | 134,154 | 723,026,341 |
| 2024-12-27 | 45.85 | 50.39 | 45.5 | 50.39 | +10% | 31,874 | 155,664,851 |
| 2024-12-26 | 46.11 | 47.08 | 45.55 | 45.81 | -0.65% | 25,935 | 120,335,239 |
| 2024-12-25 | 47.8 | 47.88 | 45.17 | 46.11 | -3.94% | 36,520 | 168,198,738 |
| 2024-12-24 | 47.92 | 49.87 | 46.65 | 48 | -2.3% | 61,486 | 293,122,305 |
| 2024-12-23 | 52.95 | 53 | 49.13 | 49.13 | -10% | 60,662 | 304,131,367 |
| 2024-12-20 | 53.8 | 55.88 | 53 | 54.59 | +1.28% | 37,791 | 205,627,293 |
| 2024-12-19 | 54.4 | 55.3 | 53.53 | 53.9 | -1.79% | 28,266 | 152,846,397 |
| 2024-12-18 | 55.52 | 56.15 | 54.73 | 54.88 | -1.17% | 22,110 | 122,416,751 |
| 2024-12-17 | 57.59 | 58.55 | 55 | 55.53 | -2.73% | 37,519 | 212,376,040 |
| 2024-12-16 | 58.52 | 58.75 | 56.8 | 57.09 | -2.44% | 24,031 | 138,116,842 |
| 2024-12-13 | 60.02 | 60.02 | 58.36 | 58.52 | -2.52% | 22,161 | 130,704,274 |
| 2024-12-12 | 59.94 | 60.88 | 59.3 | 60.03 | +0.05% | 27,166 | 162,858,474 |
| 2024-12-11 | 58.88 | 62.84 | 58.54 | 60 | +1.51% | 48,453 | 294,185,092 |
| 2024-12-10 | 59.36 | 61.36 | 58.21 | 59.11 | +1.56% | 55,359 | 330,310,709 |
| 2024-12-09 | 58.11 | 58.57 | 56.3 | 58.2 | -0.68% | 39,270 | 225,529,284 |
| 2024-12-06 | 59.61 | 60.39 | 58.37 | 58.6 | -3.14% | 44,344 | 262,210,984 |
| 2024-12-05 | 58.66 | 60.77 | 58.66 | 60.5 | +1.07% | 33,334 | 198,885,835 |
| 2024-12-04 | 61.9 | 63.88 | 59.65 | 59.86 | -2.01% | 45,367 | 279,839,509 |
| 2024-12-03 | 62.46 | 62.65 | 60.17 | 61.09 | -1.45% | 37,119 | 227,325,243 |
| 2024-12-02 | 59.9 | 62.56 | 59.13 | 61.99 | +3.3% | 52,247 | 320,030,895 |
| 2024-11-29 | 60.19 | 60.99 | 57.98 | 60.01 | -1.62% | 62,801 | 372,954,878 |
| 2024-11-28 | 64.8 | 64.8 | 60.45 | 61 | -0.13% | 74,240 | 463,847,132 |
| 2024-11-27 | 59.88 | 61.23 | 57.5 | 61.08 | +2.76% | 48,063 | 287,084,418 |
| 2024-11-26 | 60 | 61.4 | 58.85 | 59.44 | -1.75% | 38,626 | 231,384,953 |
| 2024-11-25 | 63.2 | 63.68 | 59.03 | 60.5 | -3.04% | 54,045 | 328,388,883 |
| 2024-11-22 | 64.5 | 66.78 | 62.4 | 62.4 | -4.73% | 54,154 | 350,115,358 |
| 2024-11-21 | 67.5 | 67.87 | 64.46 | 65.5 | -3.93% | 72,389 | 480,339,765 |
| 2024-11-20 | 65.95 | 68.69 | 63.44 | 68.18 | +3.38% | 116,695 | 767,573,266 |
| 2024-11-19 | 63.95 | 66 | 61.09 | 65.95 | -1.52% | 97,129 | 616,354,227 |
| 2024-11-18 | 73.9 | 74.87 | 66.97 | 66.97 | -10% | 64,977 | 448,502,002 |
| 2024-11-15 | 77.77 | 79.32 | 74 | 74.41 | -6.99% | 79,787 | 612,395,585 |
| 2024-11-14 | 78 | 82.2 | 78 | 80 | +3.09% | 92,591 | 738,705,912 |
| 2024-11-13 | 81.1 | 81.69 | 75.09 | 77.6 | -4.32% | 80,385 | 622,413,888 |
| 2024-11-12 | 81.3 | 86 | 79.01 | 81.1 | +2.79% | 133,909 | 1,108,604,340 |
| 2024-11-11 | 80.88 | 82.33 | 76.54 | 78.9 | +3.1% | 141,056 | 1,130,246,626 |
| 2024-11-08 | 73.5 | 77.28 | 73.4 | 76.53 | +8.09% | 129,919 | 982,522,856 |
| 2024-11-07 | 74.2 | 76 | 69.69 | 70.8 | -7.21% | 116,480 | 837,559,919 |
| 2024-11-06 | 79.5 | 80 | 74.66 | 76.3 | -2.05% | 82,394 | 636,646,059 |
| 2024-11-05 | 77.2 | 81 | 74.34 | 77.9 | +1.86% | 108,366 | 839,317,315 |
| 2024-11-04 | 76.85 | 83.36 | 76.05 | 76.48 | -9.49% | 129,160 | 1,015,492,127 |
| 2024-11-01 | 89.3 | 91.78 | 84.5 | 84.5 | -10% | 43,674 | 379,527,906 |
| 2024-10-31 | 99.9 | 104.19 | 93.89 | 93.89 | -7.38% | 160,190 | 1,563,138,535 |
| 2024-10-30 | 106.32 | 106.32 | 88 | 101.37 | +4.88% | 228,392 | 2,257,515,471 |
| 2024-10-29 | 96.65 | 96.65 | 96.65 | 96.65 | +10% | 953 | 9,210,745 |
| 2024-10-28 | 87.86 | 87.86 | 87.86 | 87.86 | +10% | 1,808 | 15,885,088 |
| 2024-10-25 | 79.87 | 79.87 | 79.87 | 79.87 | +10% | 1,349 | 10,774,463 |
| 2024-10-24 | 72.61 | 72.61 | 72.61 | 72.61 | +10% | 2,088 | 15,157,338 |
| 2024-10-10 | 63.01 | 66.01 | 60.5 | 66.01 | +10% | 80,793 | 524,095,420 |
| 2024-10-09 | 54.55 | 60.01 | 51.42 | 60.01 | +10.01% | 71,095 | 411,386,344 |
| 2024-10-08 | 56.79 | 56.79 | 50.22 | 54.55 | +5.64% | 52,555 | 281,540,013 |
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：