股票概览
59.32
-2.31%
-1.4
60.23
开盘价
60.82
最高价
58.45
最低价
13,803
成交量
数据更新至: 2025-03-25
技术指标
60.74
MA5 (5日均线)
61.59
MA10 (10日均线)
63.64
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 | 60.23 | 60.82 | 58.45 | 59.32 | -2.31% | 13,803 | 81,890,246 |
| 2025-03-24 | 60.01 | 60.88 | 58.35 | 60.72 | +0.9% | 21,825 | 130,162,230 |
| 2025-03-21 | 60.8 | 62.59 | 59.59 | 60.18 | -3.4% | 19,742 | 120,467,624 |
| 2025-03-20 | 61.15 | 62.9 | 60.8 | 62.3 | +1.8% | 21,062 | 130,716,009 |
| 2025-03-19 | 62.6 | 63.09 | 60.89 | 61.2 | -3.62% | 23,029 | 142,786,228 |
| 2025-03-18 | 62.52 | 64.5 | 62.32 | 63.5 | +0.55% | 20,891 | 132,419,299 |
| 2025-03-17 | 63.08 | 63.79 | 61.88 | 63.15 | +0.88% | 23,519 | 147,988,825 |
| 2025-03-14 | 59.42 | 63.05 | 58.8 | 62.6 | +4.86% | 36,010 | 220,946,408 |
| 2025-03-13 | 62.49 | 63.19 | 58.6 | 59.7 | -5.52% | 40,045 | 241,574,395 |
| 2025-03-12 | 63.3 | 65.09 | 63.19 | 63.19 | +0.14% | 34,591 | 222,170,633 |
| 2025-03-11 | 61.88 | 63.85 | 61.71 | 63.1 | -0.94% | 25,674 | 161,014,890 |
| 2025-03-10 | 63.99 | 65.29 | 62.99 | 63.7 | -2.51% | 29,218 | 186,353,081 |
| 2025-03-07 | 67.9 | 68.97 | 64 | 65.34 | -3.19% | 45,187 | 299,898,709 |
| 2025-03-06 | 66 | 69.66 | 66 | 67.49 | +6.38% | 60,261 | 407,619,149 |
| 2025-03-05 | 62.9 | 64 | 60.22 | 63.44 | +1.75% | 38,469 | 240,278,677 |
| 2025-03-04 | 60.03 | 63.33 | 60.03 | 62.35 | +1.2% | 31,948 | 197,407,231 |
| 2025-03-03 | 65.98 | 66.66 | 60.03 | 61.61 | -5.36% | 49,198 | 312,551,764 |
| 2025-02-28 | 73.38 | 73.4 | 65.03 | 65.1 | -13.75% | 71,925 | 493,251,561 |
| 2025-02-27 | 69.57 | 75.48 | 66.5 | 75.48 | +8.84% | 94,801 | 668,419,148 |
| 2025-02-26 | 68.2 | 71.98 | 66.66 | 69.35 | +5.57% | 77,876 | 538,057,994 |
| 2025-02-25 | 62.31 | 67.6 | 62.31 | 65.69 | -3.01% | 60,403 | 392,167,646 |
| 2025-02-24 | 65.8 | 73.49 | 64.71 | 67.73 | +4.67% | 94,941 | 646,723,200 |
| 2025-02-21 | 62.96 | 65.83 | 59.68 | 64.71 | +4.71% | 75,088 | 471,126,446 |
| 2025-02-20 | 61.57 | 62.84 | 60.65 | 61.8 | -1.9% | 54,763 | 337,190,859 |
| 2025-02-19 | 61.7 | 63 | 60.65 | 63 | +3.28% | 63,168 | 389,775,906 |
| 2025-02-18 | 63.2 | 66.91 | 60.61 | 61 | -4.66% | 64,293 | 407,861,952 |
| 2025-02-17 | 68.16 | 68.75 | 62 | 63.98 | -2.68% | 78,327 | 507,879,068 |
| 2025-02-14 | 64.58 | 73.73 | 63.8 | 65.74 | +1.14% | 94,296 | 646,251,823 |
| 2025-02-13 | 66.4 | 70.5 | 63 | 65 | +3.37% | 96,822 | 641,986,135 |
| 2025-02-12 | 60.6 | 63.87 | 60.6 | 62.88 | +1.26% | 59,224 | 369,876,305 |
| 2025-02-11 | 64 | 67.55 | 61.98 | 62.1 | -8.07% | 89,716 | 577,179,086 |
| 2025-02-10 | 59.9 | 71.22 | 59.26 | 67.55 | +13.82% | 104,550 | 684,712,280 |
| 2025-02-07 | 58.15 | 61.5 | 56.3 | 59.35 | +3.58% | 98,279 | 582,098,595 |
| 2025-02-06 | 58.49 | 61.29 | 55.2 | 57.3 | -3.01% | 94,781 | 546,169,580 |
| 2025-02-05 | 53.9 | 59.08 | 52.15 | 59.08 | +20.01% | 82,435 | 460,430,897 |
| 2025-01-27 | 51.05 | 51.49 | 47.98 | 49.23 | -2.65% | 55,051 | 272,102,188 |
| 2025-01-24 | 42.52 | 50.57 | 42.47 | 50.57 | +20% | 64,096 | 302,427,960 |
| 2025-01-23 | 42 | 43.69 | 41.81 | 42.14 | +1.66% | 20,326 | 87,381,240 |
| 2025-01-22 | 41.45 | 42.11 | 40.84 | 41.45 | -0.24% | 14,228 | 59,074,249 |
| 2025-01-21 | 42.84 | 42.89 | 40.26 | 41.55 | -4.11% | 32,373 | 132,848,616 |
| 2025-01-20 | 42.79 | 43.66 | 42.18 | 43.33 | +2.48% | 13,378 | 57,603,658 |
| 2025-01-17 | 42.56 | 42.99 | 42.11 | 42.28 | -1.19% | 10,320 | 43,865,387 |
| 2025-01-16 | 42.77 | 43.89 | 42.11 | 42.79 | +0.9% | 14,374 | 61,733,501 |
| 2025-01-15 | 43.14 | 43.39 | 42.31 | 42.41 | -1.26% | 14,423 | 61,744,034 |
| 2025-01-14 | 40.36 | 42.99 | 40.36 | 42.95 | +6.87% | 18,302 | 77,167,523 |
| 2025-01-13 | 39.6 | 40.67 | 38.5 | 40.19 | +0.68% | 11,436 | 45,438,402 |
| 2025-01-10 | 41.61 | 42.54 | 39.92 | 39.92 | -4.06% | 14,763 | 60,849,563 |
| 2025-01-09 | 41.4 | 42.3 | 41.01 | 41.61 | +0.07% | 11,827 | 49,358,919 |
| 2025-01-08 | 42.2 | 42.3 | 39.8 | 41.58 | -2.07% | 17,339 | 71,354,148 |
| 2025-01-07 | 41.96 | 42.68 | 41.2 | 42.46 | +1.19% | 16,199 | 68,098,687 |
| 2025-01-06 | 41 | 42.7 | 40.2 | 41.96 | +2.34% | 19,938 | 83,465,731 |
| 2025-01-03 | 43.5 | 43.5 | 40.64 | 41 | -5.09% | 17,231 | 72,257,025 |
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：