股票概览
60.42
+2.34%
+1.38
58.92
开盘价
60.69
最高价
58.73
最低价
27,431
成交量
数据更新至: 2025-03-25
技术指标
60.08
MA5 (5日均线)
59.02
MA10 (10日均线)
55.77
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 | 58.92 | 60.69 | 58.73 | 60.42 | +2.34% | 27,431 | 164,548,954 |
| 2025-03-24 | 61.48 | 61.57 | 57.97 | 59.04 | -4.45% | 49,860 | 295,930,810 |
| 2025-03-21 | 60.33 | 64.97 | 60 | 61.79 | +1.71% | 66,228 | 416,785,689 |
| 2025-03-20 | 58.55 | 61.53 | 58.08 | 60.75 | +4.06% | 38,578 | 232,843,543 |
| 2025-03-19 | 58.95 | 59.34 | 58.1 | 58.38 | -1.55% | 22,653 | 133,009,389 |
| 2025-03-18 | 59 | 60.95 | 58.36 | 59.3 | +0.34% | 36,112 | 215,908,616 |
| 2025-03-17 | 59.82 | 60.09 | 58.34 | 59.1 | +0.51% | 39,478 | 233,366,527 |
| 2025-03-14 | 56.67 | 59.68 | 55.58 | 58.8 | +4.76% | 51,383 | 295,443,293 |
| 2025-03-13 | 56.73 | 56.88 | 55.21 | 56.13 | -0.6% | 25,042 | 139,674,245 |
| 2025-03-12 | 55.55 | 56.97 | 55.55 | 56.47 | +1.77% | 28,835 | 162,583,668 |
| 2025-03-11 | 54 | 55.7 | 53.6 | 55.49 | +1.95% | 26,613 | 146,599,962 |
| 2025-03-10 | 53.63 | 55.5 | 53.59 | 54.43 | +1.53% | 23,830 | 129,831,528 |
| 2025-03-07 | 52.46 | 55.05 | 52.31 | 53.61 | +1.73% | 30,640 | 164,801,191 |
| 2025-03-06 | 52.9 | 52.99 | 52.05 | 52.7 | +0.63% | 15,347 | 80,704,556 |
| 2025-03-05 | 52.2 | 52.7 | 51.8 | 52.37 | +0.34% | 13,756 | 71,967,594 |
| 2025-03-04 | 50.71 | 52.72 | 50.71 | 52.19 | +3.08% | 20,576 | 106,904,155 |
| 2025-03-03 | 50.3 | 51.26 | 50.15 | 50.63 | +0.58% | 10,819 | 55,090,570 |
| 2025-02-28 | 51.12 | 51.58 | 50.05 | 50.34 | -2.04% | 12,787 | 64,831,881 |
| 2025-02-27 | 52.05 | 52.05 | 50.6 | 51.39 | -1.21% | 16,473 | 84,461,758 |
| 2025-02-26 | 51.59 | 52.35 | 51.2 | 52.02 | +1.11% | 14,821 | 77,087,463 |
| 2025-02-25 | 51.58 | 52 | 51.27 | 51.45 | -1.15% | 10,095 | 52,140,094 |
| 2025-02-24 | 52.39 | 52.53 | 51.7 | 52.05 | -0.65% | 12,889 | 67,160,545 |
| 2025-02-21 | 52.05 | 52.5 | 51.56 | 52.39 | +0.33% | 16,459 | 85,727,749 |
| 2025-02-20 | 51.72 | 52.56 | 51.54 | 52.22 | +0.64% | 19,036 | 99,237,705 |
| 2025-02-19 | 51.42 | 52.3 | 51.38 | 51.89 | +0.64% | 12,074 | 62,561,733 |
| 2025-02-18 | 52.62 | 52.66 | 51.08 | 51.56 | -1.51% | 12,522 | 65,115,821 |
| 2025-02-17 | 52.89 | 53.17 | 52.1 | 52.35 | -1.04% | 14,498 | 76,098,640 |
| 2025-02-14 | 53.02 | 53.59 | 52.61 | 52.9 | -0.23% | 11,631 | 61,614,519 |
| 2025-02-13 | 54.15 | 54.4 | 52.96 | 53.02 | -1.98% | 14,111 | 75,232,538 |
| 2025-02-12 | 54.5 | 54.82 | 53.8 | 54.09 | -0.97% | 12,769 | 69,245,436 |
| 2025-02-11 | 52.83 | 55.54 | 52.02 | 54.62 | +3.6% | 33,406 | 181,168,876 |
| 2025-02-10 | 51.83 | 53.38 | 51.66 | 52.72 | +1.74% | 20,431 | 107,448,593 |
| 2025-02-07 | 51.91 | 52.51 | 51.41 | 51.82 | -0.13% | 19,184 | 99,802,284 |
| 2025-02-06 | 50.74 | 51.94 | 50.32 | 51.89 | +2.13% | 10,487 | 53,764,118 |
| 2025-02-05 | 51.39 | 51.67 | 50.71 | 50.81 | 0% | 7,486 | 38,312,363 |
| 2025-01-27 | 51.49 | 52 | 50.72 | 50.81 | -1.34% | 8,057 | 41,274,850 |
| 2025-01-24 | 50.89 | 51.6 | 50.66 | 51.5 | +1.34% | 8,615 | 44,208,261 |
| 2025-01-23 | 51.2 | 52.06 | 50.82 | 50.82 | +0.02% | 10,409 | 53,624,185 |
| 2025-01-22 | 51.01 | 51.34 | 50.55 | 50.81 | -1.11% | 7,925 | 40,340,587 |
| 2025-01-21 | 51.56 | 51.91 | 50.79 | 51.38 | +0.06% | 7,853 | 40,259,858 |
| 2025-01-20 | 50.76 | 52.03 | 50.76 | 51.35 | +1.36% | 9,614 | 49,551,907 |
| 2025-01-17 | 50.17 | 51.12 | 49.9 | 50.66 | +0.96% | 7,546 | 38,110,531 |
| 2025-01-16 | 50.5 | 51.15 | 49.9 | 50.18 | +0.02% | 8,249 | 41,591,904 |
| 2025-01-15 | 50.9 | 50.95 | 50.03 | 50.17 | -1.43% | 7,650 | 38,438,878 |
| 2025-01-14 | 49.7 | 51.14 | 49.15 | 50.9 | +2.89% | 11,806 | 59,562,738 |
| 2025-01-13 | 49.62 | 50.3 | 48.87 | 49.47 | -0.86% | 10,437 | 51,780,985 |
| 2025-01-10 | 52.45 | 54.53 | 49.75 | 49.9 | -5.51% | 22,298 | 115,629,391 |
| 2025-01-09 | 50.78 | 53.1 | 50.72 | 52.81 | +3.49% | 19,548 | 101,367,585 |
| 2025-01-08 | 51.84 | 51.84 | 49.86 | 51.03 | -0.93% | 10,079 | 51,202,630 |
| 2025-01-07 | 51.66 | 51.85 | 50.56 | 51.51 | -0.31% | 10,452 | 53,571,577 |
| 2025-01-06 | 51.69 | 52.49 | 51.15 | 51.67 | -0.46% | 9,429 | 48,792,875 |
| 2025-01-03 | 51.52 | 52.26 | 51.15 | 51.91 | +0.97% | 11,560 | 59,781,135 |
| 2025-01-02 | 53.57 | 53.65 | 50.97 | 51.41 | -4.37% | 11,958 | 62,691,701 |
| 2024-12-31 | 55.35 | 55.46 | 53.76 | 53.76 | -2.8% | 8,136 | 44,266,538 |
| 2024-12-30 | 56.05 | 56.4 | 55.12 | 55.31 | -1.3% | 8,050 | 44,879,431 |
| 2024-12-27 | 56 | 56.76 | 55.59 | 56.04 | +0.94% | 12,221 | 68,767,762 |
| 2024-12-26 | 55.1 | 56.1 | 55.1 | 55.52 | +0.76% | 7,876 | 43,913,228 |
| 2024-12-25 | 56 | 56 | 54.82 | 55.1 | -1.52% | 8,532 | 47,154,781 |
| 2024-12-24 | 57.13 | 57.55 | 55.55 | 55.95 | -1.64% | 15,305 | 86,357,981 |
| 2024-12-23 | 57.21 | 58.67 | 55.38 | 56.88 | -1.08% | 21,824 | 123,915,551 |
| 2024-12-20 | 57.5 | 58.41 | 56.66 | 57.5 | -0.1% | 22,172 | 127,737,957 |
| 2024-12-19 | 56 | 57.63 | 55.7 | 57.56 | +1.79% | 15,837 | 89,686,091 |
| 2024-12-18 | 55.44 | 56.98 | 55.09 | 56.55 | +2.32% | 12,515 | 70,054,868 |
| 2024-12-17 | 56.02 | 56.44 | 55.07 | 55.27 | -1.37% | 9,374 | 52,219,493 |
| 2024-12-16 | 56.48 | 56.69 | 55.6 | 56.04 | -0.57% | 8,630 | 48,395,615 |
| 2024-12-13 | 57.75 | 57.81 | 56.36 | 56.36 | -2.84% | 13,437 | 76,329,112 |
| 2024-12-12 | 57.79 | 58.38 | 57.31 | 58.01 | +0.83% | 11,402 | 66,015,184 |
| 2024-12-11 | 58 | 58.28 | 57.36 | 57.53 | -0.9% | 8,794 | 50,827,305 |
| 2024-12-10 | 59.3 | 59.75 | 57.88 | 58.05 | +0.09% | 14,839 | 87,336,416 |
| 2024-12-09 | 58.47 | 58.74 | 57.5 | 58 | -1.31% | 9,383 | 54,312,431 |
| 2024-12-06 | 57.57 | 59.33 | 57.25 | 58.77 | +2.19% | 12,202 | 71,081,125 |
| 2024-12-05 | 57.68 | 58.16 | 57.2 | 57.51 | -0.52% | 7,792 | 44,910,173 |
| 2024-12-04 | 58.55 | 59.97 | 57.4 | 57.81 | -1.26% | 12,513 | 72,856,139 |
| 2024-12-03 | 59 | 59.97 | 58.17 | 58.55 | -1.01% | 16,246 | 95,691,628 |
| 2024-12-02 | 57.15 | 59.2 | 57.02 | 59.15 | +3.41% | 13,793 | 80,203,948 |
| 2024-11-29 | 56.61 | 58.24 | 56.06 | 57.2 | +1.04% | 9,703 | 55,551,280 |
| 2024-11-28 | 57.17 | 57.63 | 56.55 | 56.61 | -0.98% | 7,034 | 40,103,120 |
| 2024-11-27 | 54.97 | 57.19 | 54.32 | 57.17 | +3.91% | 11,213 | 62,631,115 |
| 2024-11-26 | 55.7 | 55.97 | 54.86 | 55.02 | -0.95% | 6,061 | 33,561,015 |
| 2024-11-25 | 56 | 56.28 | 54.79 | 55.55 | -0.5% | 8,713 | 48,365,797 |
| 2024-11-22 | 57.91 | 58.12 | 55.81 | 55.83 | -3.72% | 14,296 | 81,102,961 |
| 2024-11-21 | 58.08 | 58.6 | 57.63 | 57.99 | -0.84% | 8,107 | 47,036,535 |
| 2024-11-20 | 58.23 | 58.74 | 57.66 | 58.48 | +0.07% | 10,868 | 63,218,315 |
| 2024-11-19 | 57.18 | 58.48 | 56.8 | 58.44 | +2.54% | 9,969 | 57,419,426 |
| 2024-11-18 | 58.31 | 58.6 | 56.56 | 56.99 | -2.35% | 13,441 | 77,305,629 |
| 2024-11-15 | 60.62 | 60.87 | 58.14 | 58.36 | -3.73% | 18,152 | 107,606,903 |
| 2024-11-14 | 62 | 62 | 60.22 | 60.62 | -2.23% | 12,895 | 78,665,569 |
| 2024-11-13 | 62.26 | 63.3 | 61 | 62 | -0.7% | 20,470 | 126,506,088 |
| 2024-11-12 | 64.41 | 65 | 61.8 | 62.44 | -2.94% | 34,118 | 215,506,249 |
| 2024-11-11 | 63.44 | 64.39 | 62.19 | 64.33 | +2.26% | 48,530 | 308,045,070 |
| 2024-11-08 | 59.81 | 63.49 | 59.15 | 62.91 | +5.91% | 46,315 | 283,276,895 |
| 2024-11-07 | 58.8 | 59.45 | 57.71 | 59.4 | +1.04% | 17,534 | 102,584,306 |
| 2024-11-06 | 60.98 | 61.24 | 58.45 | 58.79 | -1.28% | 22,174 | 132,552,787 |
| 2024-11-05 | 57.15 | 60.4 | 57.15 | 59.55 | +4.71% | 22,686 | 133,926,932 |
| 2024-11-04 | 55.67 | 57.19 | 55.66 | 56.87 | +2.16% | 9,255 | 52,411,224 |
| 2024-11-01 | 57.85 | 58.13 | 55.37 | 55.67 | -4.2% | 17,427 | 98,071,807 |
| 2024-10-31 | 57.5 | 58.26 | 56.6 | 58.11 | +1.59% | 14,964 | 85,946,114 |
| 2024-10-30 | 56.9 | 58.42 | 56.73 | 57.2 | -0.97% | 11,547 | 66,301,087 |
| 2024-10-29 | 59.5 | 60.09 | 57.57 | 57.76 | -2.65% | 14,745 | 86,371,299 |
| 2024-10-28 | 59 | 60.2 | 58.9 | 59.33 | +0.73% | 13,101 | 77,828,279 |
| 2024-10-25 | 58.2 | 59.3 | 57.9 | 58.9 | +1.13% | 11,616 | 68,266,680 |
| 2024-10-24 | 60 | 60 | 57.78 | 58.24 | -3.43% | 17,894 | 104,581,491 |
| 2024-10-23 | 59.21 | 61.67 | 59.16 | 60.31 | +1.86% | 27,606 | 167,375,286 |
| 2024-10-22 | 60 | 60.53 | 57.99 | 59.21 | -2.21% | 20,271 | 119,414,781 |
| 2024-10-21 | 59.84 | 61.2 | 59.04 | 60.55 | +0.77% | 34,821 | 210,641,999 |
| 2024-10-18 | 55.5 | 61.35 | 55.3 | 60.09 | +6.71% | 31,310 | 184,589,835 |
| 2024-10-17 | 56.2 | 57.45 | 56.2 | 56.31 | +0.37% | 10,703 | 60,885,048 |
| 2024-10-16 | 55.16 | 57.16 | 54.82 | 56.1 | +0.54% | 11,408 | 64,145,632 |
| 2024-10-15 | 56.29 | 57.78 | 55.07 | 55.8 | -1.52% | 14,993 | 84,638,032 |
| 2024-10-14 | 55.98 | 57.18 | 54 | 56.66 | +3.39% | 15,984 | 89,321,116 |
| 2024-10-11 | 57.69 | 58.37 | 54.05 | 54.8 | -5.24% | 18,162 | 100,995,930 |
| 2024-10-10 | 59.43 | 61.01 | 57.35 | 57.83 | -3.13% | 20,754 | 122,391,144 |
| 2024-10-09 | 61.23 | 63.51 | 59 | 59.7 | -3.96% | 36,350 | 222,110,871 |
| 2024-10-08 | 62.16 | 62.16 | 59.86 | 62.16 | +10% | 35,388 | 218,224,168 |
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：