股票概览
55.76
-0.61%
-0.34
56.02
开盘价
58.45
最高价
55
最低价
21,429
成交量
数据更新至: 2025-03-25
技术指标
58.72
MA5 (5日均线)
60.94
MA10 (10日均线)
61.85
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 | 56.02 | 58.45 | 55 | 55.76 | -0.61% | 21,429 | 122,020,936 |
| 2025-03-24 | 57.14 | 58.49 | 54.17 | 56.1 | -3.33% | 32,463 | 181,796,978 |
| 2025-03-21 | 61.61 | 61.9 | 57.9 | 58.03 | -5.81% | 34,016 | 201,117,070 |
| 2025-03-20 | 63.5 | 63.89 | 61.25 | 61.61 | -0.82% | 34,705 | 217,158,212 |
| 2025-03-19 | 65.2 | 67.19 | 61.7 | 62.12 | -6.16% | 49,967 | 318,176,092 |
| 2025-03-18 | 64.53 | 70.5 | 63.63 | 66.2 | +2.05% | 53,555 | 357,080,717 |
| 2025-03-17 | 61.48 | 65 | 60.42 | 64.87 | +4.71% | 37,067 | 233,388,709 |
| 2025-03-14 | 58.99 | 62.39 | 57.93 | 61.95 | +5.83% | 40,922 | 246,209,657 |
| 2025-03-13 | 63.33 | 63.89 | 57.61 | 58.54 | -8.77% | 48,335 | 289,216,243 |
| 2025-03-12 | 65.29 | 66.32 | 62.66 | 64.17 | -0.31% | 32,809 | 212,117,992 |
| 2025-03-11 | 65 | 67.96 | 62.8 | 64.37 | -3.77% | 35,325 | 228,379,553 |
| 2025-03-10 | 69.41 | 69.5 | 66.83 | 66.89 | -3.35% | 34,677 | 235,428,523 |
| 2025-03-07 | 69.9 | 72.88 | 67.44 | 69.21 | -2.79% | 53,841 | 376,090,638 |
| 2025-03-06 | 66.09 | 74.5 | 66.09 | 71.2 | +10.9% | 72,867 | 514,524,591 |
| 2025-03-05 | 59 | 65.97 | 58.37 | 64.2 | +8.24% | 53,300 | 331,394,778 |
| 2025-03-04 | 54.91 | 61 | 54.8 | 59.31 | +8.87% | 53,442 | 311,940,884 |
| 2025-03-03 | 54.57 | 56.48 | 53.12 | 54.48 | +1.45% | 36,791 | 201,481,626 |
| 2025-02-28 | 61.5 | 61.52 | 53.48 | 53.7 | -12.73% | 56,180 | 312,315,557 |
| 2025-02-27 | 62.9 | 64.57 | 59.9 | 61.53 | -1.99% | 42,765 | 265,244,221 |
| 2025-02-26 | 65.03 | 69.99 | 62.15 | 62.78 | -4.3% | 49,006 | 325,021,728 |
| 2025-02-25 | 59.01 | 69.87 | 59.01 | 65.6 | +4.04% | 47,766 | 314,260,341 |
| 2025-02-24 | 59.18 | 71.97 | 56.48 | 63.05 | +5% | 64,916 | 405,140,742 |
| 2025-02-21 | 53.77 | 60.66 | 53.66 | 60.05 | +10.49% | 54,258 | 312,825,325 |
| 2025-02-20 | 53.29 | 56 | 52 | 54.35 | +1.59% | 49,554 | 268,276,247 |
| 2025-02-19 | 49.09 | 53.98 | 48.89 | 53.5 | +8.65% | 40,850 | 213,481,620 |
| 2025-02-18 | 50.5 | 50.73 | 48.58 | 49.24 | -4.02% | 30,798 | 152,393,992 |
| 2025-02-17 | 48.48 | 52.88 | 47.9 | 51.3 | +5.88% | 35,067 | 176,699,136 |
| 2025-02-14 | 50 | 50.48 | 47.82 | 48.45 | -3.14% | 26,081 | 127,974,093 |
| 2025-02-13 | 53.5 | 53.5 | 50 | 50.02 | -6.78% | 32,183 | 165,149,192 |
| 2025-02-12 | 52.81 | 55.2 | 51.81 | 53.66 | +0.96% | 40,458 | 216,100,320 |
| 2025-02-11 | 49.13 | 55.55 | 48.5 | 53.15 | +7.96% | 52,426 | 273,024,686 |
| 2025-02-10 | 49 | 49.49 | 47.82 | 49.23 | -0.04% | 29,151 | 142,295,676 |
| 2025-02-07 | 49.09 | 51.44 | 47.5 | 49.25 | -0.51% | 50,081 | 245,287,464 |
| 2025-02-06 | 48.28 | 51.84 | 48 | 49.5 | +2.57% | 40,812 | 201,839,750 |
| 2025-02-05 | 47.66 | 49.66 | 47.66 | 48.26 | +0.54% | 34,632 | 168,605,005 |
| 2025-01-27 | 49.05 | 49.69 | 47.1 | 48 | -4.19% | 34,273 | 165,389,204 |
| 2025-01-24 | 46 | 53.5 | 45 | 50.1 | +6.98% | 74,507 | 360,722,661 |
| 2025-01-23 | 44.01 | 48.87 | 44.01 | 46.83 | +9.29% | 63,091 | 291,776,563 |
| 2025-01-22 | 43.21 | 43.49 | 42.21 | 42.85 | -1.81% | 21,270 | 90,780,173 |
| 2025-01-21 | 42.3 | 43.88 | 41.76 | 43.64 | +4.28% | 31,546 | 135,146,110 |
| 2025-01-20 | 42.11 | 42.75 | 41.14 | 41.85 | -0.59% | 20,597 | 85,641,907 |
| 2025-01-17 | 42.98 | 43.76 | 41.65 | 42.1 | -1.06% | 23,346 | 99,184,679 |
| 2025-01-16 | 42.94 | 43.98 | 42.18 | 42.55 | -0.91% | 23,593 | 101,417,151 |
| 2025-01-15 | 42.7 | 44.15 | 42.05 | 42.94 | +1.87% | 32,406 | 140,399,691 |
| 2025-01-14 | 39.2 | 42.15 | 38.82 | 42.15 | +8.19% | 31,781 | 130,561,638 |
| 2025-01-13 | 38.29 | 40.49 | 37.81 | 38.96 | -0.74% | 17,529 | 68,935,282 |
| 2025-01-10 | 39.45 | 41.79 | 39.25 | 39.25 | -0.41% | 26,942 | 109,123,506 |
| 2025-01-09 | 39.4 | 40.12 | 38.95 | 39.41 | -1.05% | 20,273 | 80,147,533 |
| 2025-01-08 | 38.47 | 40.29 | 37.75 | 39.83 | +2.73% | 20,438 | 79,779,571 |
| 2025-01-07 | 36.8 | 38.77 | 36.55 | 38.77 | +5.35% | 15,210 | 57,514,014 |
| 2025-01-06 | 38.29 | 38.68 | 36.3 | 36.8 | -5.15% | 20,661 | 77,055,128 |
| 2025-01-03 | 42.52 | 42.84 | 37.5 | 38.8 | -9.43% | 35,184 | 141,168,783 |
| 2025-01-02 | 43 | 44.83 | 41.7 | 42.84 | -2.01% | 31,793 | 137,712,733 |
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：