股票概览
58.9
-2.9%
-1.76
60.67
开盘价
61
最高价
57.88
最低价
92,617
成交量
数据更新至: 2025-03-25
技术指标
61.78
MA5 (5日均线)
64.05
MA10 (10日均线)
68.80
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 | 60.67 | 61 | 57.88 | 58.9 | -2.9% | 92,617 | 548,812,931 |
| 2025-03-24 | 61.74 | 62.6 | 58.7 | 60.66 | -0.34% | 116,363 | 705,228,106 |
| 2025-03-21 | 64.1 | 64.7 | 60.7 | 60.87 | -5.23% | 136,569 | 845,383,598 |
| 2025-03-20 | 64.69 | 66.51 | 63.77 | 64.23 | -0.05% | 114,129 | 745,655,880 |
| 2025-03-19 | 65.16 | 66 | 63.88 | 64.26 | -1.76% | 105,741 | 684,885,555 |
| 2025-03-18 | 67 | 67.52 | 65.01 | 65.41 | -1.48% | 102,090 | 673,549,825 |
| 2025-03-17 | 65.8 | 67.48 | 64.8 | 66.39 | +0.91% | 104,909 | 695,000,995 |
| 2025-03-14 | 63.94 | 66.38 | 63.78 | 65.79 | +1.53% | 109,785 | 718,423,999 |
| 2025-03-13 | 68.27 | 69.3 | 64.22 | 64.8 | -6.34% | 172,591 | 1,139,079,315 |
| 2025-03-12 | 70.23 | 72.3 | 69.15 | 69.19 | +0.16% | 167,697 | 1,186,377,368 |
| 2025-03-11 | 67.08 | 69.41 | 67 | 69.08 | -0.46% | 117,585 | 805,366,635 |
| 2025-03-10 | 71.15 | 71.4 | 67.68 | 69.4 | -4.06% | 203,169 | 1,405,139,720 |
| 2025-03-07 | 73.86 | 75.8 | 71.09 | 72.34 | -4.19% | 199,805 | 1,463,143,944 |
| 2025-03-06 | 73.88 | 78.49 | 73.6 | 75.5 | +3.82% | 269,787 | 2,050,674,009 |
| 2025-03-05 | 73.39 | 74.5 | 70 | 72.72 | -0.55% | 224,559 | 1,622,616,078 |
| 2025-03-04 | 69.06 | 75.37 | 68.56 | 73.12 | +6.02% | 287,635 | 2,077,316,170 |
| 2025-03-03 | 72.99 | 74.33 | 67.95 | 68.97 | -5.4% | 268,148 | 1,869,824,306 |
| 2025-02-28 | 84 | 85.2 | 72.16 | 72.91 | -11.36% | 351,083 | 2,731,924,061 |
| 2025-02-27 | 78.65 | 82.88 | 77.4 | 82.25 | +3.86% | 388,794 | 3,135,933,743 |
| 2025-02-26 | 79 | 82.26 | 75.5 | 79.19 | -3.73% | 486,461 | 3,810,811,034 |
| 2025-02-25 | 64.4 | 82.26 | 64.11 | 82.26 | +20% | 526,258 | 3,965,480,995 |
| 2025-02-24 | 70.49 | 74.55 | 67 | 68.55 | -1.79% | 339,187 | 2,386,532,771 |
| 2025-02-21 | 66 | 71.49 | 62.89 | 69.8 | +10.46% | 411,622 | 2,776,651,681 |
| 2025-02-20 | 64.62 | 65.46 | 62.8 | 63.19 | 0% | 214,606 | 1,373,546,683 |
| 2025-02-19 | 60.8 | 63.8 | 60.8 | 63.19 | +3.93% | 236,992 | 1,477,286,635 |
| 2025-02-18 | 64.8 | 67.9 | 60 | 60.8 | -8.85% | 342,012 | 2,157,944,672 |
| 2025-02-17 | 65 | 69.3 | 63.8 | 66.7 | +2.92% | 322,882 | 2,152,446,279 |
| 2025-02-14 | 63.95 | 66.77 | 62.36 | 64.81 | +2.87% | 287,180 | 1,848,997,951 |
| 2025-02-13 | 67.81 | 68 | 62.5 | 63 | -7.95% | 366,239 | 2,354,601,672 |
| 2025-02-12 | 68.14 | 70.88 | 67.25 | 68.44 | +2.38% | 300,254 | 2,058,382,813 |
| 2025-02-11 | 69.72 | 71.2 | 66.8 | 66.85 | -8.55% | 405,393 | 2,792,951,592 |
| 2025-02-10 | 67 | 74.55 | 64.9 | 73.1 | +13.04% | 483,083 | 3,400,693,353 |
| 2025-02-07 | 68.88 | 69.45 | 63.18 | 64.67 | -0.03% | 551,373 | 3,694,914,182 |
| 2025-02-06 | 57.24 | 64.69 | 56 | 64.69 | +20% | 327,752 | 1,999,339,657 |
| 2025-02-05 | 51 | 54.88 | 50.5 | 53.91 | +11.61% | 250,070 | 1,325,710,555 |
| 2025-01-27 | 52.42 | 52.42 | 48.2 | 48.3 | -4.88% | 173,205 | 857,162,527 |
| 2025-01-24 | 47.18 | 52.21 | 47.18 | 50.78 | +7.04% | 211,910 | 1,066,002,779 |
| 2025-01-23 | 49 | 50.5 | 47.4 | 47.44 | -1.45% | 168,002 | 822,595,775 |
| 2025-01-22 | 47.6 | 49.09 | 47.6 | 48.14 | -0.93% | 126,808 | 611,717,935 |
| 2025-01-21 | 45.14 | 48.88 | 44.9 | 48.59 | +9.19% | 211,036 | 988,134,878 |
| 2025-01-20 | 45.58 | 46.23 | 44.21 | 44.5 | -2.75% | 135,373 | 608,197,814 |
| 2025-01-17 | 45.55 | 46.97 | 44.45 | 45.76 | -0.11% | 130,435 | 594,647,220 |
| 2025-01-16 | 47.76 | 48.84 | 45.58 | 45.81 | -2.7% | 151,335 | 710,360,899 |
| 2025-01-15 | 47 | 48.46 | 46.66 | 47.08 | +0.43% | 154,445 | 735,391,671 |
| 2025-01-14 | 44.32 | 47.08 | 43.89 | 46.88 | +8.17% | 171,128 | 782,729,046 |
| 2025-01-13 | 42.5 | 44.13 | 41.52 | 43.34 | +0.18% | 126,738 | 543,195,681 |
| 2025-01-10 | 45 | 47.4 | 43.2 | 43.26 | -4.65% | 184,240 | 834,773,088 |
| 2025-01-09 | 45.05 | 46.88 | 45 | 45.37 | +0.38% | 151,885 | 696,470,275 |
| 2025-01-08 | 44.6 | 46.2 | 43 | 45.2 | +0.2% | 171,055 | 763,730,817 |
| 2025-01-07 | 42.98 | 45.27 | 42 | 45.11 | +5.94% | 168,878 | 735,963,332 |
| 2025-01-06 | 45.44 | 47.1 | 41.99 | 42.58 | -7.8% | 223,149 | 983,579,120 |
| 2025-01-03 | 50.05 | 51.18 | 46.12 | 46.18 | -7.27% | 196,916 | 950,750,989 |
| 2025-01-02 | 49.6 | 51.34 | 48.6 | 49.8 | +0.4% | 162,186 | 812,129,088 |
| 2024-12-31 | 50.97 | 51.94 | 49.01 | 49.6 | -1.45% | 169,993 | 857,809,579 |
| 2024-12-30 | 49.9 | 51.87 | 49.9 | 50.33 | +0.72% | 172,509 | 877,509,692 |
| 2024-12-27 | 55.5 | 56.4 | 49.8 | 49.97 | -11.54% | 344,707 | 1,841,222,625 |
| 2024-12-26 | 53.02 | 57.7 | 52.8 | 56.49 | +5.98% | 254,203 | 1,406,321,890 |
| 2024-12-25 | 53.73 | 56.6 | 52.65 | 53.3 | -1.08% | 251,987 | 1,373,790,238 |
| 2024-12-24 | 56.67 | 56.86 | 51.15 | 53.88 | -3.44% | 341,204 | 1,823,314,049 |
| 2024-12-23 | 60 | 62.24 | 55.1 | 55.8 | -6.36% | 446,808 | 2,635,882,133 |
| 2024-12-20 | 52.49 | 62.04 | 52.3 | 59.59 | +15.26% | 510,012 | 2,965,324,706 |
| 2024-12-19 | 50.13 | 55.33 | 49.56 | 51.7 | 0% | 317,364 | 1,652,205,108 |
| 2024-12-18 | 47.68 | 53.38 | 43.5 | 51.7 | +9.07% | 334,462 | 1,615,343,051 |
| 2024-12-17 | 49.66 | 51.51 | 46.8 | 47.4 | -3.19% | 260,475 | 1,277,999,644 |
| 2024-12-16 | 49 | 52.26 | 46.66 | 48.96 | +8.17% | 316,690 | 1,551,391,700 |
| 2024-12-13 | 45.84 | 48.79 | 45.23 | 45.26 | +0.18% | 241,189 | 1,126,686,906 |
| 2024-12-12 | 46 | 46.2 | 43.86 | 45.18 | -0.53% | 158,313 | 711,811,814 |
| 2024-12-11 | 43.11 | 46.15 | 42.35 | 45.42 | +6.2% | 211,337 | 938,626,667 |
| 2024-12-10 | 44.4 | 44.65 | 42.57 | 42.77 | +1.74% | 183,897 | 801,710,834 |
| 2024-12-09 | 42.3 | 43.75 | 41.65 | 42.04 | -2.41% | 149,687 | 635,294,873 |
| 2024-12-06 | 44 | 46.5 | 42.97 | 43.08 | -0.05% | 269,496 | 1,195,503,290 |
| 2024-12-05 | 40.5 | 43.61 | 40.02 | 43.1 | +7.24% | 193,937 | 826,716,254 |
| 2024-12-04 | 42.11 | 42.65 | 39.89 | 40.19 | -2.17% | 128,622 | 526,193,705 |
| 2024-12-03 | 42.9 | 43.39 | 40.3 | 41.08 | -3.75% | 174,276 | 726,909,143 |
| 2024-12-02 | 42.42 | 43.88 | 41.23 | 42.68 | +3.47% | 181,776 | 775,386,111 |
| 2024-11-29 | 42 | 43.09 | 39.69 | 41.25 | -1.43% | 237,383 | 983,173,815 |
| 2024-11-28 | 40.5 | 44.21 | 39.1 | 41.85 | +5.15% | 305,119 | 1,266,785,882 |
| 2024-11-27 | 35.3 | 39.85 | 34.32 | 39.8 | +11.86% | 196,188 | 730,090,312 |
| 2024-11-26 | 37.1 | 37.77 | 35.46 | 35.58 | -2.49% | 103,094 | 377,867,567 |
| 2024-11-25 | 37.58 | 38.04 | 35.13 | 36.49 | -1.88% | 124,344 | 448,419,023 |
| 2024-11-22 | 39.2 | 40.28 | 37 | 37.19 | -5.25% | 192,790 | 751,675,539 |
| 2024-11-21 | 38.28 | 40.74 | 37.67 | 39.25 | +3.07% | 192,877 | 760,185,780 |
| 2024-11-20 | 35.5 | 38.5 | 35.14 | 38.08 | +6.52% | 147,996 | 547,776,278 |
| 2024-11-19 | 34.5 | 35.75 | 33.97 | 35.75 | +4.87% | 118,120 | 412,598,345 |
| 2024-11-18 | 38 | 38.47 | 33.83 | 34.09 | -7.89% | 154,129 | 542,162,460 |
| 2024-11-15 | 36.85 | 39.4 | 36.85 | 37.01 | -0.13% | 172,145 | 655,273,629 |
| 2024-11-14 | 40.09 | 41.57 | 36.66 | 37.06 | -7.81% | 219,764 | 853,440,426 |
| 2024-11-13 | 39.15 | 40.48 | 38 | 40.2 | +7.26% | 231,305 | 911,805,708 |
| 2024-11-12 | 38.62 | 39.86 | 37.03 | 37.48 | -2.37% | 191,596 | 736,253,959 |
| 2024-11-11 | 36.77 | 39.1 | 36.77 | 38.39 | +4.41% | 173,912 | 667,003,137 |
| 2024-11-08 | 36 | 38.58 | 35 | 36.77 | +4.58% | 198,839 | 733,132,179 |
| 2024-11-07 | 33.91 | 36.2 | 33.71 | 35.16 | +3.02% | 154,971 | 542,094,335 |
| 2024-11-06 | 34.05 | 35.54 | 33.68 | 34.13 | +2.49% | 218,099 | 753,394,991 |
| 2024-11-05 | 29.41 | 34.3 | 29.41 | 33.3 | +14.39% | 185,583 | 601,123,115 |
| 2024-11-04 | 28.44 | 29.29 | 28.4 | 29.11 | +2.14% | 52,809 | 152,835,428 |
| 2024-11-01 | 30.4 | 30.8 | 28.46 | 28.5 | -6.43% | 91,065 | 266,747,867 |
| 2024-10-31 | 30.03 | 31.09 | 29.43 | 30.46 | +1.53% | 89,197 | 271,627,907 |
| 2024-10-30 | 30.62 | 30.85 | 29.53 | 30 | -2.82% | 91,189 | 275,136,700 |
| 2024-10-29 | 32.37 | 32.6 | 30.86 | 30.87 | -4.93% | 108,634 | 343,151,345 |
| 2024-10-28 | 31.13 | 33.36 | 31.13 | 32.47 | +3.01% | 106,235 | 342,794,847 |
| 2024-10-25 | 31.51 | 32.1 | 30.86 | 31.52 | +2.5% | 84,999 | 266,802,525 |
| 2024-10-24 | 31.04 | 31.4 | 30.49 | 30.75 | -1.91% | 73,377 | 226,640,692 |
| 2024-10-23 | 31.89 | 32.79 | 31.16 | 31.35 | -1.69% | 106,447 | 340,296,769 |
| 2024-10-22 | 32.41 | 33.07 | 31.3 | 31.89 | -2.12% | 135,795 | 438,719,063 |
| 2024-10-21 | 34 | 34.08 | 32.02 | 32.58 | +0.93% | 185,903 | 614,849,171 |
| 2024-10-18 | 28.4 | 33.5 | 28.1 | 32.28 | +13.1% | 164,082 | 506,755,733 |
| 2024-10-17 | 28.61 | 29.4 | 28.46 | 28.54 | +1.57% | 71,644 | 207,545,367 |
| 2024-10-16 | 27.62 | 28.9 | 27.62 | 28.1 | -2.23% | 62,225 | 175,823,453 |
| 2024-10-15 | 30 | 30.6 | 28.6 | 28.74 | -2.77% | 94,921 | 281,976,150 |
| 2024-10-14 | 28.01 | 29.6 | 27.5 | 29.56 | +5.2% | 82,372 | 235,873,452 |
| 2024-10-11 | 30.3 | 30.44 | 27.6 | 28.1 | -8.41% | 97,055 | 280,176,812 |
| 2024-10-10 | 33 | 33.37 | 30.61 | 30.68 | -3.4% | 102,966 | 327,646,102 |
| 2024-10-09 | 33.8 | 35.5 | 30.87 | 31.76 | -11.46% | 180,910 | 603,952,540 |
| 2024-10-08 | 35.89 | 35.89 | 32.34 | 35.87 | +19.93% | 213,292 | 743,538,745 |
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：