股票概览
57.02
-1.93%
-1.12
57.24
开盘价
58.86
最高价
55.57
最低价
31,258
成交量
数据更新至: 2025-03-25
技术指标
55.65
MA5 (5日均线)
54.17
MA10 (10日均线)
52.91
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 | 57.24 | 58.86 | 55.57 | 57.02 | -1.93% | 31,258 | 177,934,113 |
| 2025-03-24 | 55.13 | 59.16 | 54.68 | 58.14 | +6.37% | 59,125 | 340,540,124 |
| 2025-03-21 | 56.77 | 56.83 | 54.1 | 54.66 | -3.53% | 38,242 | 210,170,869 |
| 2025-03-20 | 51.95 | 58.28 | 51.25 | 56.66 | +9.49% | 70,737 | 392,952,494 |
| 2025-03-19 | 52.85 | 52.85 | 51.1 | 51.75 | -1.54% | 14,574 | 75,492,671 |
| 2025-03-18 | 52.4 | 53.3 | 52.26 | 52.56 | +0.29% | 14,969 | 78,895,653 |
| 2025-03-17 | 52.16 | 52.84 | 51.81 | 52.41 | +0.61% | 17,840 | 93,111,104 |
| 2025-03-14 | 52.15 | 52.32 | 51.06 | 52.09 | -0.04% | 19,234 | 99,757,189 |
| 2025-03-13 | 54.2 | 54.2 | 51.68 | 52.11 | -4.03% | 19,676 | 103,444,989 |
| 2025-03-12 | 53.56 | 55.2 | 52.85 | 54.3 | +2.38% | 33,425 | 180,457,259 |
| 2025-03-11 | 52.06 | 53.19 | 51.75 | 53.04 | +0.26% | 18,595 | 97,594,176 |
| 2025-03-10 | 51.4 | 53.16 | 51 | 52.9 | +3.46% | 23,487 | 123,155,986 |
| 2025-03-07 | 52.4 | 52.4 | 50.64 | 51.13 | -2.05% | 18,103 | 93,174,128 |
| 2025-03-06 | 51.15 | 52.9 | 51.03 | 52.2 | +2.51% | 20,121 | 105,004,992 |
| 2025-03-05 | 50.77 | 51.39 | 50.2 | 50.92 | +0.43% | 10,188 | 51,717,767 |
| 2025-03-04 | 49.01 | 50.85 | 49.01 | 50.7 | +1.97% | 10,189 | 51,386,318 |
| 2025-03-03 | 49.16 | 50.66 | 48.96 | 49.72 | +1.14% | 20,085 | 100,396,479 |
| 2025-02-28 | 52.8 | 53.27 | 48.95 | 49.16 | -7.16% | 32,168 | 162,450,659 |
| 2025-02-27 | 54.46 | 54.48 | 52.06 | 52.95 | -1.38% | 26,094 | 138,422,575 |
| 2025-02-26 | 52.81 | 53.78 | 52.16 | 53.69 | +1.84% | 25,697 | 136,521,629 |
| 2025-02-25 | 52.51 | 53.36 | 52.16 | 52.72 | -0.6% | 21,255 | 112,350,152 |
| 2025-02-24 | 54.5 | 54.5 | 52.38 | 53.04 | -2.86% | 28,801 | 152,180,921 |
| 2025-02-21 | 53.56 | 55.14 | 52.56 | 54.6 | +2.4% | 30,308 | 163,496,721 |
| 2025-02-20 | 51.02 | 53.82 | 50.61 | 53.32 | +4.82% | 35,598 | 186,769,053 |
| 2025-02-19 | 50 | 51.24 | 49.83 | 50.87 | +1.5% | 16,575 | 84,133,000 |
| 2025-02-18 | 51.99 | 52.41 | 49.66 | 50.12 | -2.03% | 30,888 | 158,123,768 |
| 2025-02-17 | 49.55 | 52.19 | 49.51 | 51.16 | +3.37% | 34,481 | 176,653,389 |
| 2025-02-14 | 49.67 | 50.27 | 49.03 | 49.49 | -1.24% | 20,446 | 101,406,155 |
| 2025-02-13 | 50 | 51.06 | 49.09 | 50.11 | +0.32% | 34,137 | 171,298,399 |
| 2025-02-12 | 49.3 | 50.33 | 49.06 | 49.95 | +1.24% | 24,156 | 120,145,100 |
| 2025-02-11 | 49.58 | 49.58 | 48.8 | 49.34 | -0.44% | 15,315 | 75,398,568 |
| 2025-02-10 | 50.64 | 50.64 | 48.9 | 49.56 | -1.1% | 30,754 | 151,743,596 |
| 2025-02-07 | 49.37 | 50.69 | 49.02 | 50.11 | +1.25% | 29,655 | 147,996,248 |
| 2025-02-06 | 48.29 | 49.49 | 48.11 | 49.49 | +2.48% | 29,832 | 146,383,836 |
| 2025-02-05 | 48.53 | 49.03 | 48.12 | 48.29 | +0.35% | 10,925 | 52,975,098 |
| 2025-01-27 | 49.77 | 49.77 | 48.12 | 48.12 | -3.26% | 12,668 | 61,646,389 |
| 2025-01-24 | 48.76 | 49.75 | 48 | 49.74 | +2.73% | 11,439 | 56,342,291 |
| 2025-01-23 | 49.17 | 50.23 | 48.34 | 48.42 | -0.96% | 14,203 | 70,309,448 |
| 2025-01-22 | 49.36 | 49.59 | 48.31 | 48.89 | -1.09% | 10,758 | 52,585,246 |
| 2025-01-21 | 48.75 | 49.63 | 48.1 | 49.43 | +2.13% | 14,782 | 72,431,329 |
| 2025-01-20 | 49.4 | 49.7 | 48.01 | 48.4 | -1.2% | 14,851 | 72,276,567 |
| 2025-01-17 | 48.8 | 49.47 | 48.04 | 48.99 | +1.37% | 14,305 | 70,077,989 |
| 2025-01-16 | 48.85 | 49.65 | 47.47 | 48.33 | -0.45% | 14,623 | 70,836,091 |
| 2025-01-15 | 49.2 | 49.31 | 48.15 | 48.55 | -0.84% | 11,140 | 54,085,508 |
| 2025-01-14 | 45.81 | 48.97 | 45.68 | 48.96 | +6.9% | 17,353 | 83,167,980 |
| 2025-01-13 | 45.99 | 46.7 | 44.52 | 45.8 | -0.02% | 8,609 | 39,279,466 |
| 2025-01-10 | 47.6 | 48.5 | 45.78 | 45.81 | -3.35% | 15,288 | 72,296,610 |
| 2025-01-09 | 47.6 | 48.64 | 46.9 | 47.4 | -0.9% | 14,474 | 69,023,597 |
| 2025-01-08 | 45 | 48.63 | 44.46 | 47.83 | +5.96% | 28,004 | 130,623,349 |
| 2025-01-07 | 44.05 | 45.19 | 43.91 | 45.14 | +3.06% | 10,597 | 47,291,302 |
| 2025-01-06 | 44.78 | 45.16 | 43.2 | 43.8 | -1.84% | 13,985 | 61,582,013 |
| 2025-01-03 | 46.9 | 47.31 | 44.18 | 44.62 | -4.64% | 14,636 | 66,943,769 |
| 2025-01-02 | 47.5 | 48.68 | 46.22 | 46.79 | -1.49% | 13,901 | 66,120,568 |
| 2024-12-31 | 49.2 | 49.22 | 47.12 | 47.5 | -2.8% | 13,962 | 67,197,537 |
| 2024-12-30 | 48.97 | 50.3 | 47.6 | 48.87 | -0.2% | 15,152 | 74,496,532 |
| 2024-12-27 | 50.38 | 50.97 | 48.9 | 48.97 | -2.64% | 18,022 | 90,087,585 |
| 2024-12-26 | 48.99 | 50.5 | 48.33 | 50.3 | +2.44% | 12,149 | 60,754,577 |
| 2024-12-25 | 49.5 | 49.8 | 47.86 | 49.1 | -0.53% | 14,204 | 69,021,987 |
| 2024-12-24 | 49.28 | 49.8 | 48.08 | 49.36 | +1.4% | 9,214 | 45,127,823 |
| 2024-12-23 | 51.29 | 51.8 | 48.67 | 48.68 | -4.66% | 15,633 | 78,105,946 |
| 2024-12-20 | 50.5 | 51.8 | 49.87 | 51.06 | +1.31% | 15,122 | 77,377,931 |
| 2024-12-19 | 49 | 51.01 | 48.52 | 50.4 | +2.17% | 16,307 | 81,791,213 |
| 2024-12-18 | 49.43 | 49.99 | 48.1 | 49.33 | +1% | 12,889 | 63,261,813 |
| 2024-12-17 | 50.36 | 50.85 | 48.8 | 48.84 | -3% | 16,249 | 80,487,609 |
| 2024-12-16 | 51.1 | 51.39 | 49.69 | 50.35 | -1.41% | 17,301 | 87,503,121 |
| 2024-12-13 | 53 | 53 | 50.74 | 51.07 | -4.26% | 26,782 | 137,947,924 |
| 2024-12-12 | 53.75 | 53.75 | 51.79 | 53.34 | -0.47% | 21,473 | 113,516,084 |
| 2024-12-11 | 52.4 | 54.11 | 51.3 | 53.59 | +2.23% | 23,284 | 122,572,683 |
| 2024-12-10 | 53 | 54.1 | 52.19 | 52.42 | +2.72% | 28,146 | 149,512,989 |
| 2024-12-09 | 52.06 | 52.5 | 50.51 | 51.03 | -1.96% | 14,842 | 76,020,988 |
| 2024-12-06 | 51.61 | 52.76 | 50.81 | 52.05 | +0.85% | 18,306 | 94,892,569 |
| 2024-12-05 | 50.71 | 53.17 | 50.68 | 51.61 | +1.2% | 18,035 | 93,642,617 |
| 2024-12-04 | 52.48 | 52.77 | 50.56 | 51 | -2.63% | 16,481 | 84,989,258 |
| 2024-12-03 | 52.99 | 53.41 | 51.51 | 52.38 | -1.3% | 16,689 | 87,471,374 |
| 2024-12-02 | 52.48 | 54.16 | 51.97 | 53.07 | +1.71% | 20,346 | 107,911,196 |
| 2024-11-29 | 51.75 | 53.98 | 50.5 | 52.18 | +1.07% | 28,440 | 148,840,800 |
| 2024-11-28 | 49.59 | 53.98 | 49.2 | 51.63 | +4.11% | 45,970 | 238,131,984 |
| 2024-11-27 | 48.81 | 49.59 | 47.05 | 49.59 | +0.61% | 39,155 | 189,085,173 |
| 2024-11-26 | 49.98 | 50.85 | 49.19 | 49.29 | -1.38% | 15,709 | 78,624,331 |
| 2024-11-25 | 51 | 51.23 | 48.8 | 49.98 | -1.67% | 22,932 | 113,799,592 |
| 2024-11-22 | 54.98 | 54.98 | 50.6 | 50.83 | -7.24% | 27,525 | 145,015,298 |
| 2024-11-21 | 54.5 | 56.58 | 53.29 | 54.8 | -0.16% | 25,852 | 142,106,925 |
| 2024-11-20 | 53.8 | 55.99 | 53.1 | 54.89 | +2.22% | 22,696 | 123,405,042 |
| 2024-11-19 | 52.24 | 53.72 | 51.57 | 53.7 | +4.15% | 24,611 | 129,802,200 |
| 2024-11-18 | 55.99 | 56.38 | 50.98 | 51.56 | -6.64% | 47,317 | 251,009,719 |
| 2024-11-15 | 57.9 | 60.77 | 55.08 | 55.23 | -4.45% | 49,336 | 286,964,320 |
| 2024-11-14 | 57.94 | 59.98 | 57.41 | 57.8 | -1.42% | 39,238 | 229,204,167 |
| 2024-11-13 | 53.99 | 58.97 | 52.16 | 58.63 | +7.38% | 58,524 | 324,578,967 |
| 2024-11-12 | 57.06 | 57.39 | 53.61 | 54.6 | -3.86% | 44,223 | 244,097,867 |
| 2024-11-11 | 49.95 | 57.4 | 49.94 | 56.79 | +13.72% | 61,439 | 334,045,023 |
| 2024-11-08 | 50.32 | 52.28 | 49.76 | 49.94 | -0.48% | 38,885 | 198,233,139 |
| 2024-11-07 | 49 | 50.2 | 48.16 | 50.18 | +0.99% | 32,885 | 161,821,978 |
| 2024-11-06 | 52.01 | 52.23 | 49.5 | 49.69 | -3.44% | 37,344 | 188,971,463 |
| 2024-11-05 | 49.3 | 52.36 | 48.5 | 51.46 | +4.53% | 46,044 | 233,182,394 |
| 2024-11-04 | 47 | 49.29 | 46.76 | 49.23 | +5.19% | 37,427 | 181,646,615 |
| 2024-11-01 | 50.25 | 50.47 | 46.49 | 46.8 | -6.96% | 53,287 | 255,851,043 |
| 2024-10-31 | 52.76 | 52.92 | 49.85 | 50.3 | -2.86% | 46,892 | 238,127,957 |
| 2024-10-30 | 49.9 | 53 | 49.37 | 51.78 | +5.01% | 73,210 | 376,745,277 |
| 2024-10-29 | 47.67 | 51.69 | 46.75 | 49.31 | +3.61% | 67,285 | 331,853,019 |
| 2024-10-28 | 46.79 | 47.67 | 45.02 | 47.59 | +5.17% | 48,787 | 228,063,115 |
| 2024-10-25 | 43.06 | 46 | 42.95 | 45.25 | +5.6% | 42,208 | 188,299,936 |
| 2024-10-24 | 43.34 | 43.54 | 42 | 42.85 | -2.03% | 23,489 | 100,346,188 |
| 2024-10-23 | 43.98 | 44.53 | 42.7 | 43.74 | +0.55% | 32,886 | 143,983,641 |
| 2024-10-22 | 44.51 | 45.48 | 42.96 | 43.5 | +0.16% | 42,640 | 188,602,772 |
| 2024-10-21 | 42.53 | 44.9 | 41.7 | 43.43 | +4.47% | 46,917 | 204,377,464 |
| 2024-10-18 | 39.38 | 42.88 | 39.17 | 41.57 | +5.75% | 37,063 | 152,545,341 |
| 2024-10-17 | 39.63 | 40.38 | 39 | 39.31 | 0% | 21,503 | 85,721,758 |
| 2024-10-16 | 39.6 | 40.19 | 38.81 | 39.31 | -1.82% | 22,068 | 86,940,759 |
| 2024-10-15 | 40.99 | 41.73 | 40.04 | 40.04 | -2.25% | 26,910 | 110,071,320 |
| 2024-10-14 | 39.8 | 40.96 | 38.49 | 40.96 | +4.78% | 34,493 | 137,552,669 |
| 2024-10-11 | 42.18 | 42.24 | 38.41 | 39.09 | -6.75% | 33,584 | 133,222,965 |
| 2024-10-10 | 42.68 | 44.15 | 40.85 | 41.92 | -0.17% | 36,158 | 154,250,984 |
| 2024-10-09 | 47.68 | 47.68 | 41.69 | 41.99 | -13.03% | 59,804 | 269,275,711 |
| 2024-10-08 | 51 | 51.2 | 44.92 | 48.28 | +12.65% | 73,907 | 356,254,916 |
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：