股票概览
59.8
+0.34%
+0.2
59.8
开盘价
59.9
最高价
59.11
最低价
3,124
成交量
数据更新至: 2025-03-25
技术指标
60.28
MA5 (5日均线)
60.95
MA10 (10日均线)
60.63
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 | 59.8 | 59.9 | 59.11 | 59.8 | +0.34% | 3,124 | 18,596,519 |
| 2025-03-24 | 59.79 | 60 | 59.14 | 59.6 | -0.48% | 5,353 | 31,839,164 |
| 2025-03-21 | 60.84 | 61.13 | 59.87 | 59.89 | -1.4% | 6,036 | 36,477,693 |
| 2025-03-20 | 61.38 | 61.64 | 60.62 | 60.74 | -1.04% | 7,517 | 45,814,773 |
| 2025-03-19 | 61.55 | 61.99 | 61.03 | 61.38 | -0.15% | 6,477 | 39,894,728 |
| 2025-03-18 | 62.8 | 62.85 | 61.08 | 61.47 | -2.12% | 14,204 | 87,631,418 |
| 2025-03-17 | 63.2 | 65 | 62.63 | 62.8 | +0.74% | 17,411 | 111,111,746 |
| 2025-03-14 | 60.91 | 62.34 | 60.43 | 62.34 | +2.28% | 12,141 | 74,998,587 |
| 2025-03-13 | 60.34 | 61.75 | 59.96 | 60.95 | +0.76% | 8,395 | 51,155,627 |
| 2025-03-12 | 61.02 | 61.44 | 60.37 | 60.49 | -1.16% | 6,019 | 36,541,652 |
| 2025-03-11 | 59.85 | 61.48 | 59.5 | 61.2 | +2.02% | 10,788 | 65,706,326 |
| 2025-03-10 | 59.92 | 60.5 | 59.62 | 59.99 | +0.33% | 4,814 | 28,866,617 |
| 2025-03-07 | 60.55 | 60.95 | 59.58 | 59.79 | -1.52% | 6,769 | 40,615,841 |
| 2025-03-06 | 60.09 | 61 | 59.6 | 60.71 | +0.65% | 8,225 | 49,690,328 |
| 2025-03-05 | 61.38 | 61.38 | 59.75 | 60.32 | -1.24% | 7,462 | 44,936,858 |
| 2025-03-04 | 61 | 61.3 | 60.33 | 61.08 | +0.88% | 8,074 | 49,169,044 |
| 2025-03-03 | 59.77 | 61.9 | 59.77 | 60.55 | +2.57% | 13,032 | 79,732,282 |
| 2025-02-28 | 60.57 | 60.74 | 58.7 | 59.03 | -2.46% | 7,054 | 42,011,073 |
| 2025-02-27 | 60.14 | 60.79 | 59.77 | 60.52 | +0.87% | 9,366 | 56,483,041 |
| 2025-02-26 | 58.51 | 60.02 | 58.1 | 60 | +3.09% | 9,978 | 59,075,991 |
| 2025-02-25 | 58.27 | 58.89 | 58.06 | 58.2 | -0.97% | 5,735 | 33,513,722 |
| 2025-02-24 | 58.93 | 59.5 | 58.4 | 58.77 | -0.78% | 7,157 | 42,100,923 |
| 2025-02-21 | 59.2 | 60.6 | 58.17 | 59.23 | +0.22% | 8,790 | 51,962,318 |
| 2025-02-20 | 57.99 | 59.38 | 57.84 | 59.1 | +2.2% | 10,016 | 58,990,471 |
| 2025-02-19 | 57.45 | 58.57 | 57.1 | 57.83 | +0.5% | 4,830 | 27,964,256 |
| 2025-02-18 | 58.7 | 59.15 | 57.5 | 57.54 | -2.01% | 6,135 | 35,697,735 |
| 2025-02-17 | 60.54 | 60.54 | 58.2 | 58.72 | -1.41% | 7,734 | 45,850,840 |
| 2025-02-14 | 58.33 | 59.99 | 58.33 | 59.56 | +1.38% | 7,020 | 41,783,801 |
| 2025-02-13 | 58.5 | 59.2 | 58.09 | 58.75 | +0.44% | 5,483 | 32,232,476 |
| 2025-02-12 | 58.26 | 58.8 | 57.91 | 58.49 | -0.27% | 4,596 | 26,818,388 |
| 2025-02-11 | 60.09 | 60.09 | 57.71 | 58.65 | -1.82% | 6,455 | 37,726,618 |
| 2025-02-10 | 59.36 | 60.1 | 58.88 | 59.74 | +0.47% | 6,257 | 37,269,586 |
| 2025-02-07 | 58.21 | 60 | 58.21 | 59.46 | +1.87% | 8,100 | 48,012,514 |
| 2025-02-06 | 58.5 | 59 | 57.55 | 58.37 | +0.48% | 4,051 | 23,691,351 |
| 2025-02-05 | 57.93 | 58.87 | 57.22 | 58.09 | +1.38% | 5,296 | 30,726,093 |
| 2025-01-27 | 58.93 | 58.99 | 57.3 | 57.3 | -1.09% | 4,009 | 23,225,778 |
| 2025-01-24 | 57.23 | 57.97 | 56.8 | 57.93 | +1.29% | 4,409 | 25,389,768 |
| 2025-01-23 | 57.66 | 58.09 | 56.95 | 57.19 | +0.33% | 5,093 | 29,301,233 |
| 2025-01-22 | 57.2 | 57.84 | 56.58 | 57 | -1.08% | 4,799 | 27,387,743 |
| 2025-01-21 | 58.46 | 58.52 | 57.06 | 57.62 | -0.96% | 3,386 | 19,503,644 |
| 2025-01-20 | 58.34 | 59.17 | 58 | 58.18 | +0.34% | 4,412 | 25,780,221 |
| 2025-01-17 | 57.34 | 58.42 | 56.98 | 57.98 | +1.01% | 4,312 | 24,893,972 |
| 2025-01-16 | 58.61 | 58.77 | 57.09 | 57.4 | -0.31% | 4,373 | 25,328,082 |
| 2025-01-15 | 58 | 58.11 | 56.8 | 57.58 | -1.07% | 4,160 | 23,859,346 |
| 2025-01-14 | 57.08 | 58.48 | 56.74 | 58.2 | +2.39% | 5,163 | 29,816,683 |
| 2025-01-13 | 55.28 | 56.97 | 55.25 | 56.84 | +2.08% | 5,305 | 29,812,321 |
| 2025-01-10 | 56.56 | 57.13 | 55.63 | 55.68 | -1.5% | 4,337 | 24,387,139 |
| 2025-01-09 | 57.18 | 57.8 | 56.53 | 56.53 | -1.69% | 4,847 | 27,677,705 |
| 2025-01-08 | 58.4 | 58.48 | 56.66 | 57.5 | -1.54% | 7,142 | 41,087,540 |
| 2025-01-07 | 58.34 | 59.04 | 58.02 | 58.4 | -0.76% | 3,499 | 20,417,114 |
| 2025-01-06 | 59.46 | 59.76 | 58.08 | 58.85 | +0.68% | 4,555 | 26,879,575 |
| 2025-01-03 | 58.38 | 59.9 | 58.27 | 58.45 | -0.44% | 5,124 | 30,249,810 |
| 2025-01-02 | 60.39 | 61.32 | 58.21 | 58.71 | -3.09% | 7,192 | 42,881,189 |
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：