股票概览
58.56
-0.44%
-0.26
58.8
开盘价
59
最高价
57.79
最低价
5,397
成交量
数据更新至: 2025-03-25
技术指标
59.83
MA5 (5日均线)
60.68
MA10 (10日均线)
62.39
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 | 58.8 | 59 | 57.79 | 58.56 | -0.44% | 5,397 | 31,449,872 |
| 2025-03-24 | 59 | 59.25 | 57.83 | 58.82 | -0.47% | 12,748 | 74,639,395 |
| 2025-03-21 | 60.73 | 60.9 | 58.8 | 59.1 | -2.81% | 13,323 | 79,378,483 |
| 2025-03-20 | 61.88 | 62.09 | 60.62 | 60.81 | -1.73% | 8,963 | 54,697,954 |
| 2025-03-19 | 62.08 | 62.62 | 61.51 | 61.88 | -0.56% | 8,158 | 50,612,748 |
| 2025-03-18 | 62 | 63.54 | 61.81 | 62.23 | +0.68% | 12,672 | 79,572,526 |
| 2025-03-17 | 62.36 | 63 | 61.71 | 61.81 | -0.31% | 12,014 | 74,734,566 |
| 2025-03-14 | 60.31 | 62.02 | 60.11 | 62 | +2.65% | 15,277 | 93,732,243 |
| 2025-03-13 | 61 | 61.6 | 59.67 | 60.4 | -1.31% | 11,149 | 67,270,600 |
| 2025-03-12 | 62 | 62.49 | 61.1 | 61.2 | -1% | 12,590 | 77,654,967 |
| 2025-03-11 | 61.85 | 62.01 | 60.97 | 61.82 | -1.09% | 12,630 | 77,701,227 |
| 2025-03-10 | 63.99 | 64.7 | 62.2 | 62.5 | -0.94% | 11,420 | 71,950,551 |
| 2025-03-07 | 64.37 | 64.7 | 62.66 | 63.09 | -2.19% | 12,643 | 80,517,551 |
| 2025-03-06 | 63 | 65.18 | 63 | 64.5 | +2.95% | 13,664 | 88,027,301 |
| 2025-03-05 | 63.55 | 63.76 | 62.05 | 62.65 | -1.49% | 12,685 | 79,546,700 |
| 2025-03-04 | 63.62 | 64.18 | 62.85 | 63.6 | -0.03% | 10,935 | 69,495,258 |
| 2025-03-03 | 64.42 | 65.6 | 63.4 | 63.62 | -0.41% | 14,461 | 93,074,303 |
| 2025-02-28 | 67.75 | 68.07 | 63.61 | 63.88 | -5.75% | 20,973 | 137,401,267 |
| 2025-02-27 | 67.15 | 68.2 | 66.41 | 67.78 | +0.44% | 24,702 | 166,586,229 |
| 2025-02-26 | 65.5 | 68.22 | 65 | 67.48 | +3.26% | 30,276 | 201,623,362 |
| 2025-02-25 | 62.66 | 66.99 | 62.1 | 65.35 | +4.29% | 34,723 | 226,125,496 |
| 2025-02-24 | 64.29 | 64.29 | 62.2 | 62.66 | -2.41% | 15,985 | 100,690,117 |
| 2025-02-21 | 63.7 | 65.38 | 63.04 | 64.21 | +0.96% | 16,144 | 103,515,843 |
| 2025-02-20 | 63.44 | 64.88 | 63.2 | 63.6 | +0.39% | 15,005 | 96,105,293 |
| 2025-02-19 | 62.01 | 63.59 | 61.65 | 63.35 | +1.69% | 13,258 | 83,349,330 |
| 2025-02-18 | 63.38 | 64.34 | 62.2 | 62.3 | -1.7% | 14,607 | 92,218,992 |
| 2025-02-17 | 63.83 | 64.83 | 62.65 | 63.38 | +0.76% | 17,142 | 109,336,865 |
| 2025-02-14 | 61.41 | 63.7 | 61.41 | 62.9 | +2.46% | 22,362 | 141,044,623 |
| 2025-02-13 | 62.03 | 62.14 | 61.22 | 61.39 | -1.06% | 9,919 | 61,159,480 |
| 2025-02-12 | 62.81 | 62.88 | 61.28 | 62.05 | -1.4% | 13,998 | 86,788,729 |
| 2025-02-11 | 63.26 | 63.5 | 62.1 | 62.93 | -0.52% | 14,958 | 93,927,575 |
| 2025-02-10 | 61.87 | 63.66 | 61.26 | 63.26 | +2.9% | 22,165 | 139,301,449 |
| 2025-02-07 | 60.88 | 62.77 | 60.31 | 61.48 | +1.97% | 20,782 | 128,016,257 |
| 2025-02-06 | 59.38 | 60.9 | 58.86 | 60.29 | +1.16% | 14,719 | 88,305,823 |
| 2025-02-05 | 58 | 60.21 | 57.6 | 59.6 | +2.72% | 16,923 | 100,305,171 |
| 2025-01-27 | 58.93 | 59.4 | 57.9 | 58.02 | -1.24% | 9,088 | 53,248,010 |
| 2025-01-24 | 56.66 | 59.31 | 56.66 | 58.75 | +1.28% | 15,999 | 93,467,642 |
| 2025-01-23 | 57.1 | 59.48 | 56.88 | 58.01 | +2.95% | 18,248 | 106,528,321 |
| 2025-01-22 | 56.71 | 56.88 | 55.81 | 56.35 | -1.14% | 8,040 | 45,192,152 |
| 2025-01-21 | 58 | 58.24 | 56.6 | 57 | -1.11% | 7,822 | 44,667,525 |
| 2025-01-20 | 58.02 | 58.78 | 57.4 | 57.64 | +0.37% | 10,869 | 63,198,101 |
| 2025-01-17 | 56.52 | 57.75 | 56.01 | 57.43 | +1.18% | 6,764 | 38,496,201 |
| 2025-01-16 | 57.44 | 58.5 | 56.57 | 56.76 | -0.63% | 9,430 | 54,207,242 |
| 2025-01-15 | 57.93 | 57.98 | 56.54 | 57.12 | -1.09% | 8,403 | 47,948,561 |
| 2025-01-14 | 55.5 | 57.88 | 55.5 | 57.75 | +4.26% | 11,831 | 67,264,513 |
| 2025-01-13 | 54.92 | 55.85 | 54.05 | 55.39 | +0.51% | 8,452 | 46,617,081 |
| 2025-01-10 | 57.05 | 57.8 | 55.11 | 55.11 | -3.49% | 9,979 | 56,035,145 |
| 2025-01-09 | 56.52 | 58.15 | 56.13 | 57.1 | +0.55% | 11,347 | 65,066,451 |
| 2025-01-08 | 58.18 | 58.65 | 55.65 | 56.79 | -2.77% | 18,587 | 106,006,379 |
| 2025-01-07 | 59.51 | 59.53 | 56.51 | 58.41 | -1.88% | 17,732 | 102,342,327 |
| 2025-01-06 | 60 | 61.2 | 58.81 | 59.53 | -0.12% | 14,037 | 84,619,753 |
| 2025-01-03 | 60 | 61.7 | 59.21 | 59.6 | -0.6% | 15,985 | 96,303,875 |
| 2025-01-02 | 61.05 | 62.58 | 59.57 | 59.96 | -1.79% | 21,418 | 130,659,833 |
| 2024-12-31 | 62.6 | 63.97 | 61.04 | 61.05 | -2.55% | 15,473 | 96,493,061 |
| 2024-12-30 | 59.5 | 63.85 | 59.4 | 62.65 | +4.45% | 26,033 | 162,242,513 |
| 2024-12-27 | 58.97 | 60.78 | 58.24 | 59.98 | +2.39% | 17,207 | 103,103,746 |
| 2024-12-26 | 60.25 | 60.99 | 58.37 | 58.58 | -2.71% | 20,408 | 120,838,771 |
| 2024-12-25 | 61.68 | 61.88 | 59.76 | 60.21 | -1.67% | 11,126 | 67,249,480 |
| 2024-12-24 | 61.12 | 62 | 60.7 | 61.23 | -0.21% | 11,238 | 68,906,165 |
| 2024-12-23 | 63.69 | 64.03 | 61.2 | 61.36 | -3.4% | 13,801 | 85,824,699 |
| 2024-12-20 | 63.39 | 64.31 | 63.01 | 63.52 | +0.38% | 10,773 | 68,655,493 |
| 2024-12-19 | 62.78 | 63.51 | 61.8 | 63.28 | -0.02% | 13,283 | 83,338,928 |
| 2024-12-18 | 63.98 | 64.29 | 63 | 63.29 | -0.61% | 11,401 | 72,368,651 |
| 2024-12-17 | 64.38 | 65.81 | 63.5 | 63.68 | -0.62% | 15,561 | 100,606,589 |
| 2024-12-16 | 64.53 | 65.39 | 63.59 | 64.08 | -0.48% | 11,652 | 74,642,570 |
| 2024-12-13 | 66.43 | 66.43 | 64.35 | 64.39 | -3.23% | 17,197 | 111,932,089 |
| 2024-12-12 | 67.57 | 67.58 | 65.33 | 66.54 | -1.5% | 20,180 | 133,871,933 |
| 2024-12-11 | 68.49 | 69.85 | 67.45 | 67.55 | -1.37% | 18,919 | 129,442,007 |
| 2024-12-10 | 70.5 | 70.55 | 68.29 | 68.49 | +0.29% | 24,062 | 166,490,298 |
| 2024-12-09 | 70.28 | 70.9 | 67.65 | 68.29 | -2.96% | 23,771 | 163,705,172 |
| 2024-12-06 | 67.48 | 70.53 | 67.04 | 70.37 | +4.97% | 34,702 | 239,822,566 |
| 2024-12-05 | 65.94 | 67.37 | 65.49 | 67.04 | +2.1% | 16,326 | 108,869,463 |
| 2024-12-04 | 67.65 | 67.65 | 65.1 | 65.66 | -2.96% | 20,390 | 134,615,306 |
| 2024-12-03 | 68.13 | 68.36 | 66.21 | 67.66 | -0.49% | 22,746 | 153,196,499 |
| 2024-12-02 | 66.5 | 68.45 | 65.81 | 67.99 | +2.24% | 25,487 | 172,053,010 |
| 2024-11-29 | 64.68 | 66.88 | 63.34 | 66.5 | +1.53% | 25,660 | 168,139,817 |
| 2024-11-28 | 64.51 | 65.5 | 63.51 | 65.5 | +1.55% | 22,572 | 145,776,840 |
| 2024-11-27 | 64.88 | 65.22 | 62.25 | 64.5 | +0.97% | 19,103 | 121,513,699 |
| 2024-11-26 | 63.75 | 66.5 | 63.29 | 63.88 | -0.03% | 22,816 | 148,486,691 |
| 2024-11-25 | 62.15 | 64.2 | 62.15 | 63.9 | +2.88% | 23,070 | 146,331,871 |
| 2024-11-22 | 67.7 | 67.88 | 62.08 | 62.11 | -7.46% | 30,307 | 195,223,268 |
| 2024-11-21 | 67.23 | 69.31 | 66.16 | 67.12 | -0.71% | 24,093 | 162,233,490 |
| 2024-11-20 | 65.94 | 68.46 | 65.94 | 67.6 | +2.33% | 31,960 | 215,464,401 |
| 2024-11-19 | 62.79 | 66.7 | 62.12 | 66.06 | +6.65% | 39,180 | 255,524,349 |
| 2024-11-18 | 63.95 | 64.89 | 61.35 | 61.94 | -3.16% | 24,371 | 153,184,315 |
| 2024-11-15 | 67.23 | 68.38 | 63.9 | 63.96 | -5.27% | 28,873 | 190,775,039 |
| 2024-11-14 | 70.63 | 70.63 | 67.52 | 67.52 | -4.43% | 26,672 | 184,138,874 |
| 2024-11-13 | 68.99 | 71.28 | 67.57 | 70.65 | +1.71% | 50,951 | 354,691,657 |
| 2024-11-12 | 72.7 | 75 | 69.16 | 69.46 | -5.82% | 83,183 | 599,115,845 |
| 2024-11-11 | 61.35 | 73.75 | 60.9 | 73.75 | +20% | 72,501 | 493,258,766 |
| 2024-11-08 | 61.52 | 62.79 | 60.8 | 61.46 | +2.11% | 32,777 | 202,445,747 |
| 2024-11-07 | 58.69 | 60.31 | 58.11 | 60.19 | +1.79% | 22,452 | 133,839,851 |
| 2024-11-06 | 57.6 | 61.75 | 57.1 | 59.13 | +2.83% | 37,466 | 223,082,448 |
| 2024-11-05 | 56 | 57.64 | 55.16 | 57.5 | +2.81% | 21,981 | 125,323,246 |
| 2024-11-04 | 55.4 | 56.22 | 54.73 | 55.93 | +2.32% | 16,204 | 90,185,544 |
| 2024-11-01 | 56.67 | 57.22 | 54.66 | 54.66 | -3.39% | 26,316 | 146,414,904 |
| 2024-10-31 | 57.89 | 58.5 | 56.41 | 56.58 | -2.18% | 28,334 | 162,612,887 |
| 2024-10-30 | 56.14 | 59.9 | 56 | 57.84 | +3.64% | 39,958 | 233,143,674 |
| 2024-10-29 | 58.14 | 58.46 | 55.66 | 55.81 | -2.72% | 26,920 | 152,470,470 |
| 2024-10-28 | 57.09 | 57.7 | 56 | 57.37 | +0.47% | 19,909 | 113,388,621 |
| 2024-10-25 | 55.74 | 58 | 55.74 | 57.1 | +1.96% | 24,863 | 141,911,075 |
| 2024-10-24 | 56.17 | 57.53 | 55.73 | 56 | -0.5% | 26,239 | 148,455,113 |
| 2024-10-23 | 56.44 | 57.16 | 55.78 | 56.28 | +0.9% | 26,289 | 148,441,737 |
| 2024-10-22 | 54.89 | 56.73 | 54.22 | 55.78 | +1.86% | 28,068 | 155,776,304 |
| 2024-10-21 | 53.72 | 55.91 | 53.44 | 54.76 | +1.78% | 29,690 | 162,418,586 |
| 2024-10-18 | 50.6 | 55.28 | 50.5 | 53.8 | +6.05% | 31,721 | 167,458,941 |
| 2024-10-17 | 51.31 | 52.42 | 50.73 | 50.73 | -0.51% | 17,269 | 89,323,836 |
| 2024-10-16 | 51.07 | 52.25 | 50.62 | 50.99 | -1.73% | 17,394 | 89,252,621 |
| 2024-10-15 | 53 | 54.2 | 51.88 | 51.89 | -3.28% | 21,743 | 115,673,961 |
| 2024-10-14 | 53.05 | 54.15 | 51.01 | 53.65 | +1.23% | 27,532 | 144,657,777 |
| 2024-10-11 | 59.19 | 59.19 | 51.73 | 53 | -7.75% | 34,329 | 185,779,066 |
| 2024-10-10 | 59 | 60.97 | 57.3 | 57.45 | +1.72% | 45,002 | 266,024,667 |
| 2024-10-09 | 61.5 | 63.13 | 56.4 | 56.48 | -11.89% | 56,260 | 336,318,015 |
| 2024-10-08 | 66 | 66.16 | 58.03 | 64.1 | +16.17% | 74,162 | 467,522,871 |
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：