股票概览
59.59
+0.12%
+0.07
59.37
开盘价
60.66
最高价
58.88
最低价
30,723
成交量
数据更新至: 2025-03-25
技术指标
60.67
MA5 (5日均线)
61.99
MA10 (10日均线)
60.29
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 | 59.37 | 60.66 | 58.88 | 59.59 | +0.12% | 30,723 | 183,131,030 |
| 2025-03-24 | 60.46 | 61.74 | 58.36 | 59.52 | -1.41% | 53,035 | 317,230,011 |
| 2025-03-21 | 60.5 | 61.7 | 59.98 | 60.37 | -1.36% | 53,456 | 324,363,475 |
| 2025-03-20 | 62.68 | 62.98 | 60.89 | 61.2 | -2.33% | 55,926 | 344,848,211 |
| 2025-03-19 | 63.47 | 63.69 | 62.36 | 62.66 | -1.65% | 48,144 | 302,696,403 |
| 2025-03-18 | 62.82 | 64.92 | 62.31 | 63.71 | +1.85% | 59,244 | 379,260,275 |
| 2025-03-17 | 63.81 | 64.2 | 62.28 | 62.55 | -1.94% | 52,753 | 331,099,698 |
| 2025-03-14 | 62.9 | 63.95 | 62.17 | 63.79 | +1.41% | 68,002 | 430,046,208 |
| 2025-03-13 | 63.62 | 63.95 | 62 | 62.9 | -1.13% | 71,438 | 447,684,382 |
| 2025-03-12 | 66.67 | 67.89 | 63 | 63.62 | -2.29% | 97,921 | 629,068,438 |
| 2025-03-11 | 62.29 | 65.38 | 61.86 | 65.11 | +3.51% | 105,285 | 676,836,750 |
| 2025-03-10 | 62.63 | 64.28 | 61.27 | 62.9 | +0.33% | 91,087 | 569,769,629 |
| 2025-03-07 | 61.81 | 63.75 | 61.31 | 62.69 | +1.31% | 105,458 | 659,656,376 |
| 2025-03-06 | 58 | 63.14 | 57.41 | 61.88 | +8.68% | 130,988 | 792,405,458 |
| 2025-03-05 | 55.48 | 57.86 | 55.2 | 56.94 | +2.54% | 84,107 | 476,837,341 |
| 2025-03-04 | 52.98 | 55.59 | 52.86 | 55.53 | +4.6% | 91,609 | 501,747,007 |
| 2025-03-03 | 53.8 | 54.98 | 52.8 | 53.09 | -1.06% | 68,226 | 367,715,156 |
| 2025-02-28 | 55.88 | 56.49 | 53.55 | 53.66 | -5.16% | 81,830 | 446,519,768 |
| 2025-02-27 | 57.5 | 57.61 | 55.22 | 56.58 | -1.6% | 72,208 | 406,589,842 |
| 2025-02-26 | 56.25 | 58.66 | 55.25 | 57.5 | +2.33% | 100,596 | 574,857,272 |
| 2025-02-25 | 55.88 | 57.69 | 55.38 | 56.19 | -0.58% | 90,596 | 511,750,620 |
| 2025-02-24 | 57 | 57.17 | 54.61 | 56.52 | +2.56% | 110,312 | 617,916,236 |
| 2025-02-21 | 54.08 | 55.95 | 54.06 | 55.11 | +1.96% | 90,697 | 500,032,694 |
| 2025-02-20 | 54 | 54.73 | 53.42 | 54.05 | +0.28% | 56,943 | 308,064,670 |
| 2025-02-19 | 52.11 | 54.09 | 51.99 | 53.9 | +3.65% | 66,984 | 356,708,647 |
| 2025-02-18 | 53.35 | 53.99 | 51.5 | 52 | -2.4% | 54,125 | 285,067,979 |
| 2025-02-17 | 53.55 | 54.7 | 52.61 | 53.28 | -1.11% | 71,150 | 379,312,424 |
| 2025-02-14 | 54.44 | 54.74 | 53.38 | 53.88 | -1.32% | 70,702 | 381,601,630 |
| 2025-02-13 | 55.3 | 56 | 54.5 | 54.6 | -1.3% | 79,693 | 440,021,007 |
| 2025-02-12 | 54.53 | 55.47 | 53.9 | 55.32 | +0.86% | 68,259 | 373,802,907 |
| 2025-02-11 | 54.14 | 55.59 | 52.7 | 54.85 | +0.79% | 90,301 | 489,963,551 |
| 2025-02-10 | 53.3 | 56 | 53.03 | 54.42 | +2.78% | 123,128 | 672,677,220 |
| 2025-02-07 | 51.22 | 53.94 | 50.97 | 52.95 | +3.66% | 111,522 | 585,149,081 |
| 2025-02-06 | 49.31 | 51.1 | 48.61 | 51.08 | +3.42% | 88,199 | 442,455,991 |
| 2025-02-05 | 50.3 | 50.58 | 49 | 49.39 | -0.86% | 61,583 | 306,578,085 |
| 2025-01-27 | 49.95 | 50.77 | 49.46 | 49.82 | +0.16% | 58,465 | 293,256,162 |
| 2025-01-24 | 49.81 | 50.55 | 49.58 | 49.74 | -0.44% | 55,920 | 279,686,049 |
| 2025-01-23 | 51.61 | 51.95 | 49.93 | 49.96 | -2.15% | 62,775 | 319,788,995 |
| 2025-01-22 | 50.75 | 51.46 | 50.03 | 51.06 | +0.59% | 57,292 | 291,279,942 |
| 2025-01-21 | 49.74 | 50.84 | 49.14 | 50.76 | +2.34% | 67,152 | 337,208,234 |
| 2025-01-20 | 50.16 | 50.86 | 49.27 | 49.6 | -0.48% | 45,721 | 227,808,224 |
| 2025-01-17 | 49.16 | 50.35 | 48.49 | 49.84 | +1.45% | 54,883 | 271,954,424 |
| 2025-01-16 | 49.69 | 50.42 | 48.53 | 49.13 | -0.34% | 59,425 | 293,690,302 |
| 2025-01-15 | 49.58 | 50.1 | 49.12 | 49.3 | -0.92% | 52,893 | 262,344,816 |
| 2025-01-14 | 46.99 | 50.27 | 46.28 | 49.76 | +6.32% | 78,945 | 384,910,100 |
| 2025-01-13 | 46.32 | 47.63 | 46.04 | 46.8 | +0.02% | 49,556 | 232,235,970 |
| 2025-01-10 | 45.51 | 48.04 | 45.51 | 46.79 | +1.45% | 70,253 | 331,370,942 |
| 2025-01-09 | 45.74 | 47 | 45.74 | 46.12 | +0.3% | 42,750 | 198,611,723 |
| 2025-01-08 | 46.2 | 46.53 | 44.26 | 45.98 | -0.67% | 57,297 | 260,786,348 |
| 2025-01-07 | 46.2 | 46.81 | 45.26 | 46.29 | +0.67% | 49,186 | 225,963,013 |
| 2025-01-06 | 45.39 | 46.39 | 44.82 | 45.98 | +0.94% | 48,258 | 221,156,153 |
| 2025-01-03 | 45.86 | 46.66 | 45.3 | 45.55 | -0.52% | 49,304 | 226,719,412 |
| 2025-01-02 | 46.95 | 47.45 | 45.43 | 45.79 | -2.6% | 68,629 | 318,080,817 |
| 2024-12-31 | 49.4 | 49.45 | 47.01 | 47.01 | -4.68% | 71,409 | 343,502,595 |
| 2024-12-30 | 50.38 | 50.6 | 49.01 | 49.32 | -1.79% | 64,974 | 322,897,162 |
| 2024-12-27 | 49.8 | 52.25 | 49.01 | 50.22 | +1.85% | 124,932 | 633,661,977 |
| 2024-12-26 | 48.32 | 50.14 | 48.2 | 49.31 | +1.57% | 79,540 | 392,266,225 |
| 2024-12-25 | 49.82 | 49.88 | 47.9 | 48.55 | -2.24% | 71,515 | 348,234,687 |
| 2024-12-24 | 49.68 | 50.1 | 48.8 | 49.66 | +0.14% | 81,871 | 404,111,268 |
| 2024-12-23 | 48.9 | 51.09 | 48.71 | 49.59 | +2.04% | 123,545 | 616,325,899 |
| 2024-12-20 | 47.72 | 49.33 | 47.45 | 48.6 | +1.89% | 70,970 | 344,811,864 |
| 2024-12-19 | 47.31 | 48.29 | 47.03 | 47.7 | +0.06% | 52,527 | 250,188,294 |
| 2024-12-18 | 47.34 | 48.44 | 47.14 | 47.67 | +1.43% | 53,357 | 255,369,363 |
| 2024-12-17 | 48 | 48.1 | 46.7 | 47 | -1.94% | 60,800 | 287,254,370 |
| 2024-12-16 | 49.55 | 50.34 | 47.66 | 47.93 | -1.05% | 60,254 | 293,610,240 |
| 2024-12-13 | 49.1 | 49.38 | 47.71 | 48.44 | -1.8% | 77,350 | 375,351,895 |
| 2024-12-12 | 50.04 | 50.75 | 49.13 | 49.33 | -1.22% | 56,468 | 280,258,814 |
| 2024-12-11 | 49.7 | 50.3 | 49.06 | 49.94 | +0.58% | 59,634 | 296,180,675 |
| 2024-12-10 | 51.48 | 51.96 | 49.11 | 49.65 | +2.22% | 72,678 | 364,357,590 |
| 2024-12-09 | 49.32 | 49.88 | 48.18 | 48.57 | -1.48% | 43,691 | 213,634,230 |
| 2024-12-06 | 48.2 | 50.45 | 47.57 | 49.3 | +2.97% | 79,512 | 390,697,783 |
| 2024-12-05 | 47.25 | 48.25 | 46.86 | 47.88 | +0.88% | 48,721 | 231,992,715 |
| 2024-12-04 | 48.2 | 48.97 | 47.07 | 47.46 | -1.37% | 54,281 | 259,153,914 |
| 2024-12-03 | 48.51 | 48.7 | 47.31 | 48.12 | -1.25% | 51,389 | 246,405,202 |
| 2024-12-02 | 47.96 | 48.97 | 47 | 48.73 | +1.52% | 77,365 | 374,386,452 |
| 2024-11-29 | 47 | 48.73 | 46.56 | 48 | +2.13% | 71,623 | 342,449,732 |
| 2024-11-28 | 48.5 | 48.5 | 46.71 | 47 | -1.76% | 56,968 | 269,370,120 |
| 2024-11-27 | 45 | 47.95 | 44.7 | 47.84 | +5.49% | 88,224 | 409,005,308 |
| 2024-11-26 | 46.2 | 46.23 | 45.18 | 45.35 | -1.48% | 35,451 | 161,854,842 |
| 2024-11-25 | 46.24 | 46.5 | 44.72 | 46.03 | +0.37% | 77,454 | 352,577,077 |
| 2024-11-22 | 47.88 | 48.39 | 45.83 | 45.86 | -3.94% | 65,056 | 306,352,385 |
| 2024-11-21 | 47.9 | 48.68 | 47.24 | 47.74 | -0.46% | 62,820 | 301,553,896 |
| 2024-11-20 | 48.33 | 48.65 | 47.48 | 47.96 | -0.29% | 62,249 | 299,067,654 |
| 2024-11-19 | 47.58 | 48.72 | 46.33 | 48.1 | +1.73% | 84,560 | 401,493,980 |
| 2024-11-18 | 46.98 | 48.44 | 45.39 | 47.28 | +0.6% | 110,288 | 517,718,224 |
| 2024-11-15 | 49.08 | 50.19 | 46.99 | 47 | -5.26% | 105,141 | 508,334,598 |
| 2024-11-14 | 50.9 | 51.56 | 49.37 | 49.61 | -2.53% | 90,907 | 459,099,204 |
| 2024-11-13 | 52.75 | 52.97 | 50.15 | 50.9 | -3.69% | 135,733 | 693,455,460 |
| 2024-11-12 | 55.45 | 55.89 | 52.18 | 52.85 | -4.55% | 121,506 | 656,303,359 |
| 2024-11-11 | 54.87 | 56.12 | 53.4 | 55.37 | +2.94% | 146,860 | 807,557,657 |
| 2024-11-08 | 52.9 | 57.17 | 52.9 | 53.79 | +2.93% | 168,351 | 929,343,436 |
| 2024-11-07 | 49.95 | 52.5 | 49.8 | 52.26 | +3.77% | 119,089 | 609,140,779 |
| 2024-11-06 | 51.66 | 52.1 | 49.52 | 50.36 | -1.62% | 115,649 | 586,838,029 |
| 2024-11-05 | 49.23 | 51.6 | 48.8 | 51.19 | +4.58% | 114,951 | 584,004,801 |
| 2024-11-04 | 49.1 | 50.89 | 48.37 | 48.95 | -0.1% | 79,147 | 391,122,331 |
| 2024-11-01 | 49.83 | 50.73 | 48.81 | 49 | -2.91% | 81,954 | 405,923,071 |
| 2024-10-31 | 50.01 | 51.61 | 49.21 | 50.47 | +0.94% | 100,538 | 508,130,105 |
| 2024-10-30 | 49.88 | 51.08 | 49.16 | 50 | -0.4% | 76,837 | 383,966,508 |
| 2024-10-29 | 51.87 | 52.19 | 49.88 | 50.2 | -2.24% | 105,367 | 536,137,573 |
| 2024-10-28 | 51.26 | 53.25 | 50.63 | 51.35 | +0.18% | 115,126 | 598,026,080 |
| 2024-10-25 | 52.99 | 54.01 | 51.21 | 51.26 | +4.14% | 168,648 | 883,318,584 |
| 2024-10-24 | 48 | 49.4 | 47.46 | 49.22 | +2.24% | 78,774 | 382,683,481 |
| 2024-10-23 | 48.02 | 49.34 | 47.8 | 48.14 | -0.08% | 91,841 | 447,446,514 |
| 2024-10-22 | 50.2 | 50.28 | 47.4 | 48.18 | -4.82% | 141,478 | 688,079,439 |
| 2024-10-21 | 49.9 | 52.5 | 49.05 | 50.62 | +4.05% | 178,386 | 906,839,680 |
| 2024-10-18 | 44.31 | 51.99 | 44.08 | 48.65 | +8.74% | 193,099 | 917,982,713 |
| 2024-10-17 | 43.96 | 46.11 | 43.6 | 44.74 | +3.4% | 117,860 | 529,396,526 |
| 2024-10-16 | 42.8 | 43.86 | 42.39 | 43.27 | -1.61% | 79,321 | 341,975,472 |
| 2024-10-15 | 44.79 | 46 | 43.86 | 43.98 | -3.3% | 113,454 | 510,643,988 |
| 2024-10-14 | 46.16 | 46.2 | 42.7 | 45.48 | -1.88% | 178,317 | 795,824,786 |
| 2024-10-11 | 46.88 | 49.43 | 45.48 | 46.35 | -4.63% | 148,950 | 698,085,846 |
| 2024-10-10 | 47.81 | 50.57 | 45.5 | 48.6 | +1.5% | 207,716 | 998,572,402 |
| 2024-10-09 | 46 | 53.47 | 43.3 | 47.88 | +1.18% | 360,013 | 1,787,091,534 |
| 2024-10-08 | 47.32 | 47.32 | 45.35 | 47.32 | +20.01% | 179,944 | 849,062,427 |
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：