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 |
| 2024-12-31 | 61.27 | 61.43 | 60.58 | 60.58 | -0.82% | 6,402 | 39,006,916 |
| 2024-12-30 | 61.47 | 62.21 | 60.79 | 61.08 | -0.96% | 6,142 | 37,650,429 |
| 2024-12-27 | 62.44 | 62.44 | 61.61 | 61.67 | -1% | 4,829 | 29,935,241 |
| 2024-12-26 | 62.14 | 63.36 | 61.84 | 62.29 | -0.1% | 4,582 | 28,618,464 |
| 2024-12-25 | 62.15 | 62.61 | 61.66 | 62.35 | +0.32% | 4,088 | 25,402,190 |
| 2024-12-24 | 61.33 | 62.3 | 61.32 | 62.15 | +1.55% | 4,733 | 29,307,899 |
| 2024-12-23 | 62.24 | 62.29 | 61 | 61.2 | -1.66% | 5,116 | 31,424,039 |
| 2024-12-20 | 61.96 | 62.76 | 61.59 | 62.23 | +0.06% | 6,088 | 37,878,816 |
| 2024-12-19 | 62.01 | 63.2 | 60.71 | 62.19 | -1.02% | 7,783 | 48,068,377 |
| 2024-12-18 | 62.69 | 63.36 | 62.5 | 62.83 | +0.32% | 4,558 | 28,689,606 |
| 2024-12-17 | 63.66 | 63.95 | 62.51 | 62.63 | -1.68% | 8,021 | 50,562,014 |
| 2024-12-16 | 65.58 | 65.92 | 63.4 | 63.7 | -2.66% | 8,604 | 54,934,290 |
| 2024-12-13 | 67.2 | 67.2 | 65 | 65.44 | -2.75% | 11,227 | 73,612,666 |
| 2024-12-12 | 66.8 | 67.66 | 66.1 | 67.29 | +0.75% | 9,930 | 66,432,512 |
| 2024-12-11 | 65.45 | 68.22 | 64.24 | 66.79 | +3.97% | 17,568 | 117,825,798 |
| 2024-12-10 | 65.68 | 66.57 | 64.18 | 64.24 | +2.31% | 14,004 | 91,693,104 |
| 2024-12-09 | 64.33 | 64.74 | 62.73 | 62.79 | -1.89% | 6,498 | 41,193,811 |
| 2024-12-06 | 63.32 | 64.55 | 62.66 | 64 | +1.27% | 6,685 | 42,578,969 |
| 2024-12-05 | 63.52 | 63.98 | 62.77 | 63.2 | -0.72% | 7,024 | 44,504,007 |
| 2024-12-04 | 65.3 | 65.3 | 63.31 | 63.66 | -1.73% | 4,408 | 28,201,914 |
| 2024-12-03 | 65.41 | 65.88 | 64.55 | 64.78 | -0.95% | 4,593 | 29,816,933 |
| 2024-12-02 | 64.52 | 65.79 | 64.1 | 65.4 | +1.11% | 7,811 | 50,912,170 |
| 2024-11-29 | 62.55 | 65.5 | 62.52 | 64.68 | +2.96% | 10,696 | 69,099,899 |
| 2024-11-28 | 63.81 | 63.81 | 62.65 | 62.82 | -1.41% | 5,154 | 32,556,995 |
| 2024-11-27 | 63.51 | 63.96 | 62.52 | 63.72 | +0.31% | 7,608 | 48,176,463 |
| 2024-11-26 | 63.59 | 63.87 | 62.62 | 63.52 | +0.84% | 8,411 | 53,212,263 |
| 2024-11-25 | 62.25 | 63.64 | 62.25 | 62.99 | +0.85% | 5,624 | 35,411,068 |
| 2024-11-22 | 65.9 | 66.19 | 62.41 | 62.46 | -5.22% | 8,955 | 57,415,482 |
| 2024-11-21 | 65.9 | 66.9 | 65.3 | 65.9 | -0.92% | 7,614 | 50,313,749 |
| 2024-11-20 | 66.26 | 67 | 65.6 | 66.51 | +0.59% | 8,797 | 58,357,809 |
| 2024-11-19 | 65.02 | 66.44 | 64.75 | 66.12 | +1.64% | 5,690 | 37,369,713 |
| 2024-11-18 | 65.94 | 66.98 | 64.4 | 65.05 | -1.35% | 8,241 | 54,161,884 |
| 2024-11-15 | 68.02 | 68.8 | 65.8 | 65.94 | -3.06% | 9,534 | 63,975,083 |
| 2024-11-14 | 70.63 | 70.9 | 68 | 68.02 | -4.06% | 9,790 | 67,898,676 |
| 2024-11-13 | 71.3 | 72.8 | 69.39 | 70.9 | -0.49% | 9,885 | 69,943,303 |
| 2024-11-12 | 70.96 | 73.9 | 70.88 | 71.25 | +0.41% | 16,890 | 122,028,682 |
| 2024-11-11 | 69 | 71.32 | 68.52 | 70.96 | +1.18% | 16,603 | 116,366,976 |
| 2024-11-08 | 71.27 | 72.27 | 69.81 | 70.13 | -0.92% | 14,912 | 105,616,544 |
| 2024-11-07 | 67.71 | 70.98 | 67.08 | 70.78 | +4.01% | 14,103 | 97,893,740 |
| 2024-11-06 | 67.8 | 68.68 | 66.51 | 68.05 | +0.37% | 16,389 | 111,055,319 |
| 2024-11-05 | 65.3 | 68 | 65.19 | 67.8 | +2.87% | 12,511 | 83,728,437 |
| 2024-11-04 | 65.35 | 66.63 | 65.15 | 65.91 | +0.95% | 7,645 | 50,144,870 |
| 2024-11-01 | 65.65 | 66.4 | 65.06 | 65.29 | -0.14% | 9,375 | 61,481,596 |
| 2024-10-31 | 65.97 | 66.91 | 65 | 65.38 | -1.39% | 10,191 | 66,807,864 |
| 2024-10-30 | 66.75 | 67.5 | 65.16 | 66.3 | -1.28% | 9,083 | 60,193,373 |
| 2024-10-29 | 69.51 | 69.8 | 66.7 | 67.16 | -3.39% | 11,950 | 80,841,397 |
| 2024-10-28 | 70.93 | 72.48 | 68.64 | 69.52 | -2.7% | 10,733 | 74,701,998 |
| 2024-10-25 | 69.85 | 72 | 69.4 | 71.45 | +2.26% | 9,000 | 63,971,691 |
| 2024-10-24 | 69.39 | 70.86 | 69.38 | 69.87 | -0.37% | 6,296 | 44,184,183 |
| 2024-10-23 | 70.25 | 71.39 | 69.08 | 70.13 | -0.23% | 8,754 | 61,664,403 |
| 2024-10-22 | 70.42 | 71.41 | 68.56 | 70.29 | -0.33% | 11,120 | 77,542,878 |
| 2024-10-21 | 70.99 | 71.77 | 68.68 | 70.52 | +1.32% | 14,760 | 103,682,082 |
| 2024-10-18 | 65.54 | 72.48 | 65.2 | 69.6 | +5.65% | 14,923 | 102,890,035 |
| 2024-10-17 | 67.13 | 67.8 | 65.83 | 65.88 | -1.21% | 7,270 | 48,562,812 |
| 2024-10-16 | 65.74 | 67.96 | 65.1 | 66.69 | -0.46% | 6,683 | 44,581,718 |
| 2024-10-15 | 68.93 | 69.27 | 67 | 67 | -2.33% | 10,163 | 68,958,307 |
| 2024-10-14 | 68.62 | 69 | 65.55 | 68.6 | -0.03% | 12,523 | 84,590,633 |
| 2024-10-11 | 72.38 | 73.21 | 67.58 | 68.62 | -5.72% | 11,508 | 80,050,041 |
| 2024-10-10 | 74.85 | 79.55 | 72.41 | 72.78 | -2.96% | 13,569 | 102,408,332 |
| 2024-10-09 | 81 | 83.9 | 75 | 75 | -12.77% | 21,693 | 173,072,833 |
| 2024-10-08 | 82.5 | 89.27 | 79.41 | 85.98 | +15.56% | 39,444 | 333,734,931 |
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：