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 |
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：