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 |
| 2024-12-31 | 67.6 | 67.94 | 64.39 | 64.4 | -4.97% | 31,125 | 204,240,573 |
| 2024-12-30 | 66.44 | 70.45 | 65.85 | 67.77 | +1.99% | 36,598 | 250,001,765 |
| 2024-12-27 | 68.35 | 69.77 | 66.34 | 66.45 | -3.79% | 37,500 | 255,076,308 |
| 2024-12-26 | 67.5 | 69.3 | 66.35 | 69.07 | +2.33% | 35,662 | 243,200,784 |
| 2024-12-25 | 65.34 | 68.5 | 64.16 | 67.5 | +3.21% | 41,452 | 277,408,696 |
| 2024-12-24 | 65.51 | 66.66 | 64.01 | 65.4 | +0.09% | 34,587 | 225,616,824 |
| 2024-12-23 | 70 | 70.6 | 64.62 | 65.34 | -6.34% | 76,425 | 508,585,494 |
| 2024-12-20 | 63.78 | 71.77 | 63.11 | 69.76 | +9.24% | 87,568 | 602,388,358 |
| 2024-12-19 | 61.4 | 63.87 | 60.76 | 63.86 | +0.73% | 45,585 | 284,746,993 |
| 2024-12-18 | 61.2 | 64.03 | 59.17 | 63.4 | +0.88% | 63,953 | 394,271,629 |
| 2024-12-17 | 63 | 66.97 | 61.61 | 62.85 | +6.89% | 102,177 | 651,724,223 |
| 2024-12-16 | 58.36 | 60 | 57.65 | 58.8 | +1.45% | 34,249 | 201,464,394 |
| 2024-12-13 | 59.75 | 59.81 | 57.59 | 57.96 | -3.99% | 51,370 | 298,821,525 |
| 2024-12-12 | 59.51 | 60.49 | 59.05 | 60.37 | +1.12% | 25,875 | 154,571,070 |
| 2024-12-11 | 59.01 | 59.87 | 56.95 | 59.7 | +0.69% | 41,573 | 243,378,399 |
| 2024-12-10 | 61 | 61.29 | 59.01 | 59.29 | +0.14% | 38,666 | 231,802,206 |
| 2024-12-09 | 58.58 | 60.68 | 58.2 | 59.21 | +0.36% | 47,037 | 278,535,821 |
| 2024-12-06 | 59.68 | 59.84 | 57.96 | 59 | -1.4% | 39,224 | 230,469,703 |
| 2024-12-05 | 61.71 | 62.72 | 59.41 | 59.84 | -4.59% | 65,398 | 397,239,168 |
| 2024-12-04 | 61.66 | 66.9 | 61.25 | 62.72 | +1.36% | 81,715 | 524,567,077 |
| 2024-12-03 | 61.65 | 65.29 | 61.6 | 61.88 | +2.62% | 93,831 | 592,093,239 |
| 2024-12-02 | 59.77 | 62.6 | 59.1 | 60.3 | +3.72% | 81,102 | 493,632,272 |
| 2024-11-29 | 57.71 | 60.12 | 56.18 | 58.14 | +1.47% | 61,174 | 355,222,517 |
| 2024-11-28 | 55.2 | 59.83 | 55.1 | 57.3 | +6.11% | 78,312 | 450,838,356 |
| 2024-11-27 | 52.75 | 54 | 51.21 | 54 | +2.2% | 23,240 | 122,720,841 |
| 2024-11-26 | 54.91 | 54.91 | 52.55 | 52.84 | -3.73% | 24,388 | 130,514,721 |
| 2024-11-25 | 53.51 | 56.14 | 53.11 | 54.89 | +5.6% | 40,359 | 221,173,215 |
| 2024-11-22 | 53.11 | 55.88 | 51.98 | 51.98 | -2.46% | 30,177 | 163,490,380 |
| 2024-11-21 | 53.3 | 54.5 | 52.51 | 53.29 | +0.32% | 18,747 | 100,177,657 |
| 2024-11-20 | 53.8 | 54.29 | 52.36 | 53.12 | -0.3% | 28,452 | 151,306,954 |
| 2024-11-19 | 51.75 | 53.53 | 51.42 | 53.28 | +3.66% | 23,064 | 120,946,698 |
| 2024-11-18 | 51.81 | 52.68 | 50.56 | 51.4 | -0.21% | 28,298 | 146,033,668 |
| 2024-11-15 | 54.18 | 54.5 | 51.18 | 51.51 | -4.98% | 36,381 | 192,601,008 |
| 2024-11-14 | 57.31 | 57.48 | 54 | 54.21 | -5.34% | 30,614 | 169,721,482 |
| 2024-11-13 | 58.22 | 58.22 | 56.18 | 57.27 | -1.68% | 29,833 | 170,453,937 |
| 2024-11-12 | 62.28 | 62.28 | 57.88 | 58.25 | -6.59% | 52,740 | 311,731,491 |
| 2024-11-11 | 58.99 | 62.6 | 58.74 | 62.36 | +8.45% | 51,555 | 312,610,266 |
| 2024-11-08 | 55.57 | 58.9 | 55.57 | 57.5 | +5.43% | 45,846 | 263,147,981 |
| 2024-11-07 | 54.49 | 55.18 | 53.25 | 54.54 | +0.72% | 25,071 | 135,897,764 |
| 2024-11-06 | 53.18 | 55.78 | 52.25 | 54.15 | +2.17% | 43,142 | 233,520,251 |
| 2024-11-05 | 50.98 | 53.44 | 50.02 | 53 | +4.25% | 28,953 | 151,742,171 |
| 2024-11-04 | 49.71 | 51.35 | 49.66 | 50.84 | +2.27% | 18,158 | 92,085,415 |
| 2024-11-01 | 51.49 | 51.58 | 49.05 | 49.71 | -3.89% | 37,205 | 186,348,719 |
| 2024-10-31 | 52.47 | 52.89 | 50.9 | 51.72 | -1.43% | 37,248 | 192,579,026 |
| 2024-10-30 | 52.5 | 53.4 | 51.5 | 52.47 | +0.31% | 20,777 | 108,881,659 |
| 2024-10-29 | 52.8 | 54 | 51.86 | 52.31 | -0.46% | 28,730 | 151,899,193 |
| 2024-10-28 | 51.67 | 53.17 | 51 | 52.55 | +1.25% | 23,105 | 120,915,621 |
| 2024-10-25 | 51.29 | 52.69 | 50.66 | 51.9 | +1.19% | 20,430 | 105,499,562 |
| 2024-10-24 | 51.2 | 51.94 | 50.48 | 51.29 | +0.18% | 18,383 | 93,982,848 |
| 2024-10-23 | 51.88 | 52.89 | 51.08 | 51.2 | -2.25% | 25,607 | 132,587,982 |
| 2024-10-22 | 54.3 | 54.97 | 51.75 | 52.38 | -3.48% | 45,136 | 238,367,037 |
| 2024-10-21 | 54.36 | 56 | 52.6 | 54.27 | +1.55% | 52,789 | 286,258,267 |
| 2024-10-18 | 48.56 | 55 | 48.56 | 53.44 | +9.28% | 54,970 | 288,932,358 |
| 2024-10-17 | 49.49 | 50.25 | 48.75 | 48.9 | -0.24% | 20,006 | 98,771,452 |
| 2024-10-16 | 49.55 | 50.15 | 48.47 | 49.02 | -2.14% | 25,376 | 124,841,567 |
| 2024-10-15 | 51.99 | 52.79 | 50.09 | 50.09 | -2.98% | 24,982 | 128,350,051 |
| 2024-10-14 | 49.33 | 51.76 | 48.24 | 51.63 | +4.49% | 27,373 | 137,021,245 |
| 2024-10-11 | 51.9 | 51.9 | 47.92 | 49.41 | -2.93% | 37,748 | 186,302,130 |
| 2024-10-10 | 53.11 | 54.77 | 50.81 | 50.9 | -2.17% | 46,084 | 243,709,546 |
| 2024-10-09 | 56 | 57.36 | 51.58 | 52.03 | -10.56% | 54,680 | 299,173,031 |
| 2024-10-08 | 61 | 61 | 53 | 58.17 | +13.39% | 64,616 | 368,255,716 |
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：