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 |
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：