股票概览
57.68
+0.49%
+0.28
57.13
开盘价
57.89
最高价
56.8
最低价
10,102
成交量
数据更新至: 2025-03-25
技术指标
57.66
MA5 (5日均线)
58.77
MA10 (10日均线)
59.76
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 | 57.13 | 57.89 | 56.8 | 57.68 | +0.49% | 10,102 | 58,031,234 |
| 2025-03-24 | 56.46 | 57.5 | 56.02 | 57.4 | +2.3% | 20,916 | 119,125,809 |
| 2025-03-21 | 58.05 | 58.12 | 54.7 | 56.11 | -3.36% | 26,566 | 150,037,956 |
| 2025-03-20 | 58.99 | 59.2 | 57.84 | 58.06 | -1.66% | 22,639 | 132,167,239 |
| 2025-03-19 | 61 | 61.8 | 58.65 | 59.04 | -3.28% | 25,884 | 154,254,213 |
| 2025-03-18 | 61 | 62.95 | 60.6 | 61.04 | +0.39% | 17,679 | 108,701,637 |
| 2025-03-17 | 59.21 | 61.18 | 58.45 | 60.8 | +2.74% | 27,649 | 165,337,943 |
| 2025-03-14 | 58 | 59.59 | 57.78 | 59.18 | +1.46% | 22,719 | 133,478,027 |
| 2025-03-13 | 60 | 60.2 | 58.13 | 58.33 | -2.88% | 22,172 | 130,431,456 |
| 2025-03-12 | 61.06 | 61.35 | 60.05 | 60.06 | -1.86% | 20,707 | 125,261,958 |
| 2025-03-11 | 60.9 | 61.85 | 59.86 | 61.2 | -1% | 23,998 | 145,475,731 |
| 2025-03-10 | 59.64 | 62.2 | 59.05 | 61.82 | +3.86% | 32,004 | 194,670,620 |
| 2025-03-07 | 60.25 | 60.79 | 59 | 59.52 | -2.06% | 24,973 | 149,606,409 |
| 2025-03-06 | 60.19 | 61.49 | 60.11 | 60.77 | +1.2% | 28,018 | 170,606,002 |
| 2025-03-05 | 60.56 | 60.98 | 59.69 | 60.05 | -0.45% | 19,728 | 118,591,575 |
| 2025-03-04 | 59 | 60.75 | 57.81 | 60.32 | +0.7% | 33,580 | 198,795,618 |
| 2025-03-03 | 59 | 60.94 | 57.75 | 59.9 | +0.22% | 34,946 | 209,452,365 |
| 2025-02-28 | 61 | 61.49 | 59.28 | 59.77 | -3.13% | 37,810 | 227,340,495 |
| 2025-02-27 | 63.19 | 64.38 | 60.4 | 61.7 | -1.28% | 46,349 | 288,897,714 |
| 2025-02-26 | 64.2 | 64.25 | 61.66 | 62.5 | -2.53% | 60,283 | 375,901,337 |
| 2025-02-25 | 65 | 65.47 | 63.42 | 64.12 | -3.35% | 43,315 | 278,809,321 |
| 2025-02-24 | 66.4 | 66.99 | 65.01 | 66.34 | +1.42% | 48,097 | 317,769,370 |
| 2025-02-21 | 60.99 | 65.69 | 60.99 | 65.41 | +7.25% | 57,517 | 366,233,298 |
| 2025-02-20 | 61.95 | 61.95 | 60.44 | 60.99 | -1.63% | 33,673 | 204,924,058 |
| 2025-02-19 | 60.81 | 62.7 | 60.81 | 62 | +2.09% | 33,963 | 210,715,793 |
| 2025-02-18 | 60.88 | 63.49 | 60.5 | 60.73 | +0.05% | 51,512 | 319,878,691 |
| 2025-02-17 | 58.5 | 61.1 | 58.46 | 60.7 | +5.2% | 54,478 | 327,105,682 |
| 2025-02-14 | 58 | 58.32 | 56.5 | 57.7 | -0.1% | 34,680 | 199,284,430 |
| 2025-02-13 | 60.73 | 60.73 | 57.57 | 57.76 | -5% | 49,449 | 290,163,323 |
| 2025-02-12 | 61.05 | 61.65 | 59.98 | 60.8 | -0.41% | 40,236 | 244,004,694 |
| 2025-02-11 | 61.6 | 61.97 | 60.5 | 61.05 | -0.99% | 27,825 | 170,356,814 |
| 2025-02-10 | 61 | 61.99 | 59.97 | 61.66 | +1.1% | 51,264 | 312,045,400 |
| 2025-02-07 | 61.2 | 62.39 | 60.05 | 60.99 | -0.1% | 50,392 | 308,527,890 |
| 2025-02-06 | 59.51 | 61.75 | 59.06 | 61.05 | +2.57% | 41,158 | 250,335,562 |
| 2025-02-05 | 62.55 | 63.73 | 57.21 | 59.52 | -5.55% | 79,380 | 469,364,805 |
| 2025-01-27 | 65.73 | 65.73 | 63.02 | 63.02 | -5.98% | 31,882 | 204,634,153 |
| 2025-01-24 | 65.5 | 67.33 | 65.25 | 67.03 | +2.27% | 28,770 | 192,011,988 |
| 2025-01-23 | 67.98 | 68.71 | 65.34 | 65.54 | -2.83% | 43,728 | 291,905,708 |
| 2025-01-22 | 68.58 | 69.59 | 66.82 | 67.45 | -2.43% | 51,069 | 344,258,290 |
| 2025-01-21 | 70.2 | 71.87 | 68.6 | 69.13 | -1.1% | 48,161 | 335,902,187 |
| 2025-01-20 | 70.5 | 70.5 | 68.52 | 69.9 | -0.68% | 33,530 | 233,387,210 |
| 2025-01-17 | 67.3 | 72.37 | 65.94 | 70.38 | +4.65% | 52,670 | 364,914,653 |
| 2025-01-16 | 66.82 | 68.25 | 65.24 | 67.25 | +1.13% | 30,444 | 203,176,750 |
| 2025-01-15 | 68.14 | 68.99 | 66.3 | 66.5 | -3.39% | 22,776 | 152,924,788 |
| 2025-01-14 | 66.95 | 68.92 | 66.02 | 68.83 | +3.38% | 32,763 | 222,757,005 |
| 2025-01-13 | 65.82 | 67.74 | 65.05 | 66.58 | -0.12% | 27,100 | 179,712,939 |
| 2025-01-10 | 66.02 | 68.9 | 65.55 | 66.66 | +0.41% | 37,744 | 254,734,784 |
| 2025-01-09 | 64 | 67.67 | 64 | 66.39 | +3.73% | 41,038 | 273,115,365 |
| 2025-01-08 | 64.3 | 64.86 | 62 | 64 | -1.42% | 38,675 | 245,321,739 |
| 2025-01-07 | 60.89 | 65.15 | 60.64 | 64.92 | +6.69% | 35,731 | 224,965,806 |
| 2025-01-06 | 60.8 | 61.34 | 59.27 | 60.85 | +0.36% | 32,267 | 194,876,561 |
| 2025-01-03 | 64.3 | 64.7 | 60.25 | 60.63 | -5.06% | 34,211 | 213,342,198 |
| 2025-01-02 | 64.41 | 66.19 | 63.44 | 63.86 | -0.84% | 40,439 | 261,448,367 |
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：