股票概览
57.88
+0.78%
+0.45
57.29
开盘价
57.99
最高价
56.71
最低价
16,280
成交量
数据更新至: 2025-03-25
技术指标
58.08
MA5 (5日均线)
56.86
MA10 (10日均线)
55.47
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 | 57.29 | 57.99 | 56.71 | 57.88 | +0.78% | 16,280 | 93,528,728 |
| 2025-03-24 | 56.66 | 58.24 | 56.57 | 57.43 | +1.47% | 30,197 | 173,222,963 |
| 2025-03-21 | 59.09 | 59.8 | 56.45 | 56.6 | -4.71% | 50,447 | 292,279,409 |
| 2025-03-20 | 59.66 | 60.66 | 58.81 | 59.4 | +0.51% | 31,834 | 189,819,896 |
| 2025-03-19 | 58.59 | 59.82 | 58.08 | 59.1 | +0.25% | 33,612 | 198,906,606 |
| 2025-03-18 | 59.5 | 60.48 | 58.59 | 58.95 | +1.39% | 59,559 | 354,223,880 |
| 2025-03-17 | 54.65 | 58.59 | 53.91 | 58.14 | +7.11% | 73,855 | 419,872,938 |
| 2025-03-14 | 53.38 | 54.6 | 53.3 | 54.28 | +1.84% | 33,892 | 183,832,605 |
| 2025-03-13 | 53.54 | 53.94 | 52.58 | 53.3 | -0.49% | 24,938 | 132,398,731 |
| 2025-03-12 | 53.75 | 54.6 | 53.37 | 53.56 | -0.33% | 30,449 | 164,239,658 |
| 2025-03-11 | 53.28 | 53.99 | 52.47 | 53.74 | +0.43% | 34,352 | 182,407,208 |
| 2025-03-10 | 54.13 | 54.64 | 52.81 | 53.51 | -1.15% | 32,544 | 174,389,948 |
| 2025-03-07 | 54.42 | 54.87 | 53.6 | 54.13 | -0.81% | 40,649 | 219,737,779 |
| 2025-03-06 | 55.2 | 55.9 | 53.8 | 54.57 | -0.27% | 52,581 | 287,789,716 |
| 2025-03-05 | 55.4 | 56.5 | 54.52 | 54.72 | -1.32% | 43,338 | 239,654,219 |
| 2025-03-04 | 53.46 | 55.99 | 52.8 | 55.45 | +3.72% | 65,142 | 359,527,132 |
| 2025-03-03 | 53.9 | 54.54 | 51.37 | 53.46 | -0.98% | 75,211 | 400,294,803 |
| 2025-02-28 | 54.8 | 55.89 | 53.61 | 53.99 | -1.84% | 74,965 | 409,532,363 |
| 2025-02-27 | 52.45 | 55.6 | 51.4 | 55 | +5.42% | 114,802 | 615,409,584 |
| 2025-02-26 | 49.49 | 52.52 | 49.11 | 52.17 | +6.06% | 103,611 | 531,065,364 |
| 2025-02-25 | 49.75 | 49.94 | 49.14 | 49.19 | -1.91% | 35,643 | 176,327,310 |
| 2025-02-24 | 50.15 | 50.98 | 49 | 50.15 | 0% | 55,430 | 277,159,847 |
| 2025-02-21 | 49.1 | 50.23 | 48.9 | 50.15 | +1.97% | 49,612 | 246,280,524 |
| 2025-02-20 | 49.26 | 49.8 | 48.92 | 49.18 | +0.06% | 36,473 | 179,672,163 |
| 2025-02-19 | 49.2 | 50 | 48.54 | 49.15 | -0.47% | 46,486 | 228,664,737 |
| 2025-02-18 | 50.52 | 51.12 | 49.1 | 49.38 | -2.8% | 45,624 | 228,627,690 |
| 2025-02-17 | 50.46 | 51.74 | 50.39 | 50.8 | +0.99% | 53,972 | 274,794,486 |
| 2025-02-14 | 50.08 | 51.42 | 49.9 | 50.3 | +0.44% | 46,265 | 234,392,579 |
| 2025-02-13 | 50.5 | 51.25 | 49.56 | 50.08 | -0.5% | 44,165 | 222,021,278 |
| 2025-02-12 | 50.01 | 50.86 | 49.7 | 50.33 | +1.06% | 31,426 | 157,915,754 |
| 2025-02-11 | 51.21 | 51.32 | 49.67 | 49.8 | -2.89% | 47,214 | 235,842,112 |
| 2025-02-10 | 50.55 | 52.02 | 50.55 | 51.28 | +2.85% | 62,214 | 318,958,351 |
| 2025-02-07 | 49.65 | 50.58 | 49.46 | 49.86 | +0.14% | 45,203 | 225,984,282 |
| 2025-02-06 | 49.01 | 49.96 | 48.41 | 49.79 | +1.01% | 36,354 | 179,194,539 |
| 2025-02-05 | 48.88 | 50.11 | 48.81 | 49.29 | +1.21% | 35,915 | 177,714,945 |
| 2025-01-27 | 48.53 | 50.1 | 48.53 | 48.7 | +0.33% | 39,746 | 196,194,965 |
| 2025-01-24 | 49.39 | 49.99 | 48.38 | 48.54 | -1.06% | 32,979 | 161,815,239 |
| 2025-01-23 | 49 | 49.67 | 48.6 | 49.06 | +1.09% | 26,871 | 132,359,078 |
| 2025-01-22 | 49.68 | 49.69 | 48.3 | 48.53 | -2.43% | 33,942 | 165,151,956 |
| 2025-01-21 | 50.55 | 50.7 | 49.68 | 49.74 | -1.25% | 25,270 | 126,500,864 |
| 2025-01-20 | 50.76 | 51.1 | 50.32 | 50.37 | +0.14% | 22,314 | 112,954,480 |
| 2025-01-17 | 49.85 | 50.89 | 49.45 | 50.3 | +0.56% | 25,641 | 128,927,203 |
| 2025-01-16 | 50.44 | 50.9 | 49.58 | 50.02 | 0% | 25,446 | 127,794,615 |
| 2025-01-15 | 51.44 | 51.44 | 49.99 | 50.02 | -2.84% | 30,722 | 154,992,607 |
| 2025-01-14 | 50.03 | 51.87 | 49.76 | 51.48 | +3.23% | 36,802 | 187,855,377 |
| 2025-01-13 | 50.53 | 50.8 | 49.6 | 49.87 | -0.6% | 20,119 | 100,792,162 |
| 2025-01-10 | 50.49 | 50.89 | 49.8 | 50.17 | -0.67% | 18,583 | 93,603,065 |
| 2025-01-09 | 50.65 | 51.69 | 50.3 | 50.51 | -1.25% | 25,660 | 130,041,960 |
| 2025-01-08 | 50.96 | 51.95 | 50 | 51.15 | -0.16% | 29,698 | 151,540,615 |
| 2025-01-07 | 53 | 53 | 50.61 | 51.23 | -3.74% | 50,396 | 258,338,138 |
| 2025-01-06 | 51.49 | 53.48 | 50 | 53.22 | +5.85% | 71,789 | 375,990,948 |
| 2025-01-03 | 49.8 | 51.4 | 49.6 | 50.28 | +0.76% | 29,920 | 151,148,126 |
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：