股票概览
58.73
-1.16%
-0.69
59.3
开盘价
60.78
最高价
58.29
最低价
50,265
成交量
数据更新至: 2025-03-25
技术指标
60.41
MA5 (5日均线)
62.18
MA10 (10日均线)
65.74
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 | 59.3 | 60.78 | 58.29 | 58.73 | -1.16% | 50,265 | 298,755,205 |
| 2025-03-24 | 58.9 | 59.85 | 57.9 | 59.42 | +1.92% | 85,834 | 505,544,710 |
| 2025-03-21 | 60.7 | 60.99 | 58 | 58.3 | -5.97% | 140,867 | 832,039,176 |
| 2025-03-20 | 63.69 | 64.72 | 61.57 | 62 | -2.49% | 96,984 | 612,871,509 |
| 2025-03-19 | 63.83 | 64.47 | 62.3 | 63.58 | -0.39% | 75,366 | 477,996,557 |
| 2025-03-18 | 63.9 | 64.89 | 63.4 | 63.83 | -0.08% | 89,091 | 571,032,467 |
| 2025-03-17 | 62.88 | 64.76 | 61.57 | 63.88 | +1.56% | 106,202 | 674,202,334 |
| 2025-03-14 | 61 | 63.9 | 60.15 | 62.9 | +2.93% | 167,330 | 1,035,214,659 |
| 2025-03-13 | 68.02 | 68.47 | 59.95 | 61.11 | -10.13% | 227,873 | 1,434,795,117 |
| 2025-03-12 | 69.66 | 72.48 | 68 | 68 | -0.15% | 146,613 | 1,031,974,056 |
| 2025-03-11 | 67.35 | 69.67 | 66.83 | 68.1 | -1.49% | 115,849 | 787,898,601 |
| 2025-03-10 | 71.55 | 72.92 | 69 | 69.13 | -1.89% | 121,024 | 854,756,510 |
| 2025-03-07 | 71.27 | 73.8 | 70 | 70.46 | -2.68% | 120,707 | 860,973,546 |
| 2025-03-06 | 72.22 | 75.49 | 71.37 | 72.4 | +2.19% | 161,678 | 1,182,656,835 |
| 2025-03-05 | 69 | 72 | 68.68 | 70.85 | +1.23% | 125,792 | 885,910,828 |
| 2025-03-04 | 65.4 | 72.3 | 65.4 | 69.99 | +6.35% | 164,143 | 1,148,392,209 |
| 2025-03-03 | 66 | 67.76 | 63.84 | 65.81 | -0.23% | 112,310 | 742,595,842 |
| 2025-02-28 | 70 | 71.8 | 65.38 | 65.96 | -6.61% | 160,911 | 1,075,300,473 |
| 2025-02-27 | 68.6 | 72.08 | 67.7 | 70.63 | +1.19% | 169,022 | 1,184,409,828 |
| 2025-02-26 | 70.54 | 74.76 | 69.53 | 69.8 | -0.04% | 186,677 | 1,348,813,813 |
| 2025-02-25 | 68.94 | 73.75 | 68.54 | 69.83 | -2.44% | 149,978 | 1,068,457,922 |
| 2025-02-24 | 70 | 75.49 | 66.1 | 71.58 | +1.53% | 191,541 | 1,356,744,839 |
| 2025-02-21 | 68.7 | 71 | 67.29 | 70.5 | +1.15% | 184,668 | 1,269,459,200 |
| 2025-02-20 | 67.1 | 75.5 | 64.56 | 69.7 | +2.35% | 260,746 | 1,803,129,110 |
| 2025-02-19 | 57.48 | 69.49 | 57.48 | 68.1 | +17.6% | 272,002 | 1,759,087,851 |
| 2025-02-18 | 57.21 | 59.5 | 56.07 | 57.91 | +1.6% | 166,304 | 959,938,946 |
| 2025-02-17 | 56.66 | 57.49 | 55.1 | 57 | +1.26% | 183,892 | 1,035,362,114 |
| 2025-02-14 | 56.5 | 57.59 | 55.52 | 56.29 | -1.64% | 135,783 | 765,615,235 |
| 2025-02-13 | 59.2 | 59.88 | 56.26 | 57.23 | -3.13% | 118,238 | 683,406,880 |
| 2025-02-12 | 60.2 | 62.9 | 57.51 | 59.08 | -3.97% | 164,627 | 990,416,685 |
| 2025-02-11 | 58.59 | 63.83 | 58.3 | 61.52 | +4.09% | 155,574 | 958,849,398 |
| 2025-02-10 | 59 | 60.95 | 57.6 | 59.1 | -1.5% | 126,887 | 748,206,017 |
| 2025-02-07 | 56 | 60.44 | 55.39 | 60 | +5.88% | 158,282 | 924,200,924 |
| 2025-02-06 | 54.05 | 58.42 | 54.05 | 56.67 | +2.74% | 148,314 | 839,429,215 |
| 2025-02-05 | 52.23 | 56.33 | 51.68 | 55.16 | +5.71% | 124,121 | 679,670,509 |
| 2025-01-27 | 53.99 | 54.45 | 50.52 | 52.18 | -5.11% | 102,082 | 532,531,330 |
| 2025-01-24 | 51.11 | 55.14 | 50.8 | 54.99 | +6.98% | 179,127 | 960,735,847 |
| 2025-01-23 | 52.3 | 53.86 | 50.38 | 51.4 | +0.43% | 140,815 | 734,681,348 |
| 2025-01-22 | 51.45 | 52.29 | 50.5 | 51.18 | -2.46% | 84,526 | 433,070,123 |
| 2025-01-21 | 49.06 | 52.55 | 48.6 | 52.47 | +9.49% | 165,093 | 837,909,840 |
| 2025-01-20 | 49.65 | 49.78 | 47.28 | 47.92 | -2.2% | 88,901 | 428,922,444 |
| 2025-01-17 | 48.18 | 51 | 48.1 | 49 | +1.45% | 103,003 | 509,187,354 |
| 2025-01-16 | 48.83 | 49.26 | 47.68 | 48.3 | -1.13% | 93,963 | 454,738,025 |
| 2025-01-15 | 50.95 | 50.95 | 47.58 | 48.85 | -4.22% | 151,970 | 737,199,366 |
| 2025-01-14 | 49.61 | 52.62 | 48.5 | 51 | +1.78% | 172,675 | 878,676,508 |
| 2025-01-13 | 48.65 | 52.5 | 48.28 | 50.11 | +0.6% | 138,241 | 694,969,067 |
| 2025-01-10 | 47 | 52.8 | 46.79 | 49.81 | +5.06% | 168,577 | 855,468,475 |
| 2025-01-09 | 46.12 | 48.41 | 46.05 | 47.41 | +0.94% | 110,112 | 519,169,584 |
| 2025-01-08 | 43.2 | 49.48 | 42.7 | 46.97 | +7.66% | 146,891 | 666,991,142 |
| 2025-01-07 | 41.6 | 43.89 | 41.3 | 43.63 | +5.36% | 80,503 | 344,020,034 |
| 2025-01-06 | 42.78 | 42.92 | 40.8 | 41.41 | -2.33% | 70,727 | 294,370,561 |
| 2025-01-03 | 45.05 | 45.43 | 42 | 42.4 | -6.4% | 101,467 | 439,622,082 |
| 2025-01-02 | 46.12 | 47.71 | 44.76 | 45.3 | -2.58% | 96,692 | 445,284,323 |
| 2024-12-31 | 48.48 | 50.28 | 46.4 | 46.5 | -3.1% | 103,229 | 496,870,801 |
| 2024-12-30 | 47 | 50.03 | 45.5 | 47.99 | +1.39% | 102,662 | 494,022,894 |
| 2024-12-27 | 49.12 | 50.09 | 46.84 | 47.33 | -5.28% | 135,369 | 654,858,569 |
| 2024-12-26 | 46.1 | 50.5 | 45.2 | 49.97 | +5.94% | 167,777 | 813,481,073 |
| 2024-12-25 | 44.2 | 49.7 | 44.01 | 47.17 | +6.24% | 180,289 | 849,611,054 |
| 2024-12-24 | 46.8 | 47.95 | 43.5 | 44.4 | +3.26% | 140,310 | 632,315,330 |
| 2024-12-23 | 42.91 | 44.42 | 42.1 | 43 | -0.74% | 123,266 | 533,525,075 |
| 2024-12-20 | 41.79 | 45.1 | 41.56 | 43.32 | +3.14% | 150,426 | 653,241,122 |
| 2024-12-19 | 41.3 | 42.65 | 41.17 | 42 | +1.01% | 138,241 | 579,211,721 |
| 2024-12-18 | 36.12 | 42.3 | 36.12 | 41.58 | +15.24% | 204,377 | 816,597,457 |
| 2024-12-17 | 36.81 | 37.91 | 35.87 | 36.08 | -2.25% | 85,361 | 312,190,821 |
| 2024-12-16 | 36.81 | 37.7 | 36.17 | 36.91 | -0.78% | 71,464 | 264,050,488 |
| 2024-12-13 | 38.55 | 39.22 | 37 | 37.2 | -2.69% | 95,824 | 364,022,602 |
| 2024-12-12 | 39 | 39.79 | 37.88 | 38.23 | -3.97% | 93,721 | 360,566,753 |
| 2024-12-11 | 39.03 | 40.28 | 36.98 | 39.81 | +0.89% | 153,552 | 592,981,062 |
| 2024-12-10 | 38.83 | 40.98 | 37.92 | 39.46 | +5% | 206,305 | 820,834,741 |
| 2024-12-09 | 38 | 39.48 | 37.39 | 37.58 | -2.08% | 139,960 | 534,599,864 |
| 2024-12-06 | 38.2 | 39.06 | 35.81 | 38.38 | +1.88% | 171,389 | 645,561,829 |
| 2024-12-05 | 37 | 39.86 | 36.97 | 37.67 | +8.68% | 195,208 | 744,938,325 |
| 2024-12-04 | 34.78 | 36 | 34.22 | 34.66 | -1.51% | 99,865 | 350,400,091 |
| 2024-12-03 | 33.35 | 35.88 | 33.3 | 35.19 | +4.42% | 114,655 | 399,376,416 |
| 2024-12-02 | 32.38 | 34.65 | 32.2 | 33.7 | +6.31% | 90,624 | 304,562,169 |
| 2024-11-29 | 29.88 | 32.55 | 29.62 | 31.7 | -0.31% | 109,719 | 339,481,155 |
| 2024-11-28 | 32.1 | 32.57 | 31.4 | 31.8 | -1.12% | 43,213 | 137,858,323 |
| 2024-11-27 | 31.86 | 32.2 | 30.77 | 32.16 | +1.87% | 58,591 | 182,947,981 |
| 2024-11-26 | 33.44 | 33.44 | 31.51 | 31.57 | -5.17% | 51,831 | 167,141,309 |
| 2024-11-25 | 33.37 | 33.37 | 31.93 | 33.29 | +1.4% | 46,852 | 153,064,170 |
| 2024-11-22 | 34.94 | 35.45 | 32.76 | 32.83 | -6.04% | 59,664 | 204,716,407 |
| 2024-11-21 | 34.8 | 35.18 | 34.09 | 34.94 | -0.26% | 60,646 | 210,347,480 |
| 2024-11-20 | 32 | 36.3 | 32 | 35.03 | +8.65% | 96,108 | 330,424,179 |
| 2024-11-19 | 30.9 | 32.46 | 30.85 | 32.24 | +4.88% | 50,586 | 160,044,106 |
| 2024-11-18 | 32.4 | 32.4 | 30.4 | 30.74 | -3.97% | 62,080 | 194,324,868 |
| 2024-11-15 | 34.08 | 34.24 | 31.99 | 32.01 | -5.85% | 59,163 | 195,768,675 |
| 2024-11-14 | 35.77 | 36 | 33.88 | 34 | -5.53% | 59,604 | 207,487,789 |
| 2024-11-13 | 34.67 | 36.23 | 34.4 | 35.99 | +1.24% | 57,056 | 200,921,637 |
| 2024-11-12 | 37.68 | 37.98 | 35.2 | 35.55 | -0.73% | 95,455 | 350,094,357 |
| 2024-11-11 | 33.59 | 36.22 | 33.33 | 35.81 | +6.61% | 83,997 | 296,711,766 |
| 2024-11-08 | 33.99 | 34.8 | 33.4 | 33.59 | -0.03% | 44,849 | 152,862,754 |
| 2024-11-07 | 34 | 34.26 | 33 | 33.6 | -1.58% | 50,041 | 167,588,460 |
| 2024-11-06 | 34.35 | 35.5 | 33.77 | 34.14 | -0.73% | 73,108 | 252,369,467 |
| 2024-11-05 | 32.99 | 34.59 | 32.22 | 34.39 | +4.88% | 81,731 | 276,294,856 |
| 2024-11-04 | 30.98 | 33.49 | 30.8 | 32.79 | +6.5% | 63,485 | 207,951,152 |
| 2024-11-01 | 31.8 | 32.2 | 30.65 | 30.79 | -4.26% | 52,207 | 162,570,338 |
| 2024-10-31 | 31.75 | 32.46 | 31.1 | 32.16 | +1.13% | 45,697 | 145,660,490 |
| 2024-10-30 | 31.72 | 32.75 | 31.41 | 31.8 | -0.41% | 43,909 | 140,742,572 |
| 2024-10-29 | 33.5 | 33.55 | 31.92 | 31.93 | -3.3% | 64,567 | 210,424,331 |
| 2024-10-28 | 33.33 | 33.66 | 32.24 | 33.02 | -1.58% | 67,864 | 222,844,116 |
| 2024-10-25 | 32.67 | 33.77 | 32.35 | 33.55 | +2.6% | 73,681 | 244,170,143 |
| 2024-10-24 | 31.82 | 32.8 | 31.5 | 32.7 | +2.7% | 59,542 | 191,846,708 |
| 2024-10-23 | 32.22 | 32.7 | 31.6 | 31.84 | -1.3% | 66,824 | 214,517,091 |
| 2024-10-22 | 32.04 | 32.96 | 31.15 | 32.26 | +2.25% | 78,201 | 250,756,077 |
| 2024-10-21 | 30.3 | 32.68 | 30.11 | 31.55 | +4.47% | 100,497 | 316,760,021 |
| 2024-10-18 | 28 | 31.27 | 27.73 | 30.2 | +8.83% | 109,379 | 322,313,820 |
| 2024-10-17 | 27.37 | 28.24 | 27.37 | 27.75 | +1.39% | 54,421 | 151,901,250 |
| 2024-10-16 | 27.44 | 28.28 | 27.1 | 27.37 | -2.46% | 51,285 | 141,661,975 |
| 2024-10-15 | 28.61 | 29.51 | 28.02 | 28.06 | +0.04% | 75,598 | 217,499,706 |
| 2024-10-14 | 27.11 | 28.1 | 26.03 | 28.05 | +3.13% | 66,130 | 179,602,268 |
| 2024-10-11 | 29.32 | 29.75 | 26.85 | 27.2 | -8.79% | 80,045 | 223,507,724 |
| 2024-10-10 | 31 | 31.87 | 29.72 | 29.82 | -1.03% | 80,464 | 246,991,089 |
| 2024-10-09 | 32.27 | 33.35 | 30.13 | 30.13 | -10.99% | 114,210 | 365,893,968 |
| 2024-10-08 | 34.55 | 34.9 | 31 | 33.85 | +15.73% | 142,141 | 472,148,341 |
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：