股票概览
56.97
+1.08%
+0.61
56.37
开盘价
57.35
最高价
56.07
最低价
29,285
成交量
数据更新至: 2025-03-25
技术指标
57.61
MA5 (5日均线)
57.91
MA10 (10日均线)
58.17
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 | 56.37 | 57.35 | 56.07 | 56.97 | +1.08% | 29,285 | 166,194,816 |
| 2025-03-24 | 57.63 | 57.86 | 55.8 | 56.36 | -2.19% | 47,463 | 269,076,926 |
| 2025-03-21 | 57.58 | 58.35 | 57.3 | 57.62 | -0.31% | 35,188 | 203,311,404 |
| 2025-03-20 | 59 | 59.47 | 57.73 | 57.8 | -2.56% | 54,425 | 317,756,087 |
| 2025-03-19 | 58.29 | 60.5 | 57.6 | 59.32 | +1.16% | 61,395 | 362,567,176 |
| 2025-03-18 | 58.2 | 58.93 | 58.17 | 58.64 | +0.39% | 38,691 | 226,355,560 |
| 2025-03-17 | 58.7 | 59.5 | 58.23 | 58.41 | +0.02% | 41,090 | 241,110,743 |
| 2025-03-14 | 57.67 | 58.85 | 57.05 | 58.4 | +1.27% | 56,381 | 328,389,246 |
| 2025-03-13 | 57.96 | 58.5 | 56.85 | 57.67 | -0.45% | 42,644 | 245,518,367 |
| 2025-03-12 | 59.3 | 59.35 | 57.9 | 57.93 | -2.33% | 57,784 | 338,450,159 |
| 2025-03-11 | 57 | 59.88 | 56.2 | 59.31 | +3.17% | 78,255 | 454,938,118 |
| 2025-03-10 | 56 | 57.75 | 56 | 57.49 | +2.81% | 53,128 | 302,147,375 |
| 2025-03-07 | 57.6 | 57.64 | 55.52 | 55.92 | -3.85% | 79,728 | 448,137,800 |
| 2025-03-06 | 56.38 | 59.19 | 55.7 | 58.16 | +3.82% | 75,064 | 432,641,864 |
| 2025-03-05 | 58.2 | 58.22 | 55.7 | 56.02 | -3.78% | 68,898 | 388,426,680 |
| 2025-03-04 | 58.08 | 58.36 | 56.7 | 58.22 | -0.15% | 50,615 | 291,288,614 |
| 2025-03-03 | 60.47 | 61.23 | 57.84 | 58.31 | -2.75% | 79,964 | 477,518,759 |
| 2025-02-28 | 61.37 | 61.53 | 59.4 | 59.96 | -1.41% | 77,238 | 465,620,498 |
| 2025-02-27 | 60.16 | 61.88 | 59.56 | 60.82 | +1.1% | 122,308 | 742,626,985 |
| 2025-02-26 | 54.7 | 62.3 | 54.2 | 60.16 | +12.16% | 178,068 | 1,024,128,182 |
| 2025-02-25 | 53.21 | 54.5 | 53.01 | 53.64 | +0.09% | 55,190 | 296,788,606 |
| 2025-02-24 | 53.95 | 54.7 | 53.17 | 53.59 | -0.76% | 59,515 | 320,131,777 |
| 2025-02-21 | 53.77 | 54.15 | 52.88 | 54 | +0.56% | 62,750 | 336,358,048 |
| 2025-02-20 | 55.4 | 55.4 | 53.14 | 53.7 | -3.09% | 78,494 | 422,895,834 |
| 2025-02-19 | 54.62 | 55.45 | 54.3 | 55.41 | +1.17% | 44,497 | 244,683,648 |
| 2025-02-18 | 56.37 | 56.39 | 54.35 | 54.77 | -2.2% | 52,569 | 292,271,176 |
| 2025-02-17 | 56.09 | 56.6 | 55.44 | 56 | -0.02% | 53,973 | 301,898,803 |
| 2025-02-14 | 56.67 | 57.2 | 55.93 | 56.01 | -0.74% | 45,844 | 258,932,863 |
| 2025-02-13 | 57.83 | 57.83 | 56.42 | 56.43 | -2.52% | 58,288 | 332,360,071 |
| 2025-02-12 | 56.64 | 57.9 | 56.11 | 57.89 | +2.22% | 60,460 | 345,661,941 |
| 2025-02-11 | 58.91 | 59 | 56.46 | 56.63 | -3.74% | 67,083 | 383,961,532 |
| 2025-02-10 | 59.62 | 59.92 | 58.35 | 58.83 | -1.33% | 51,579 | 303,251,919 |
| 2025-02-07 | 57.7 | 61.1 | 57.65 | 59.62 | +2.3% | 68,480 | 411,116,845 |
| 2025-02-06 | 57.48 | 58.96 | 56.31 | 58.28 | +1.37% | 59,341 | 343,134,577 |
| 2025-02-05 | 59.75 | 60.01 | 57.44 | 57.49 | -3.8% | 53,493 | 311,756,949 |
| 2025-01-27 | 60.98 | 61.68 | 58.86 | 59.76 | -1.78% | 52,163 | 312,668,598 |
| 2025-01-24 | 60.15 | 61.47 | 59.66 | 60.84 | +0.13% | 62,717 | 380,737,502 |
| 2025-01-23 | 62.05 | 63.1 | 59.51 | 60.76 | -0.69% | 99,860 | 611,429,058 |
| 2025-01-22 | 70.5 | 70.5 | 60.13 | 61.18 | -14.91% | 196,765 | 1,226,610,049 |
| 2025-01-21 | 72.36 | 73.2 | 71.01 | 71.9 | +0.69% | 22,372 | 161,160,179 |
| 2025-01-20 | 71.1 | 74 | 70.88 | 71.41 | +1.32% | 32,141 | 233,078,580 |
| 2025-01-17 | 70.31 | 71.3 | 68.5 | 70.48 | -0.06% | 19,173 | 133,906,344 |
| 2025-01-16 | 71.57 | 73.59 | 70.05 | 70.52 | -1.54% | 23,069 | 165,173,640 |
| 2025-01-15 | 72.28 | 73.6 | 70.66 | 71.62 | -1.61% | 24,350 | 175,110,372 |
| 2025-01-14 | 68.05 | 73.49 | 67.6 | 72.79 | +6.79% | 41,830 | 299,757,145 |
| 2025-01-13 | 67.46 | 69.6 | 66.8 | 68.16 | +1.35% | 18,643 | 127,449,257 |
| 2025-01-10 | 69.5 | 70.55 | 67.25 | 67.25 | -3.54% | 17,524 | 119,712,661 |
| 2025-01-09 | 68.69 | 72.23 | 68.3 | 69.72 | +0.5% | 19,944 | 140,783,110 |
| 2025-01-08 | 69.49 | 70.38 | 66.87 | 69.37 | -0.43% | 25,203 | 173,202,763 |
| 2025-01-07 | 70.65 | 71.88 | 69.18 | 69.67 | -1.53% | 24,814 | 174,059,418 |
| 2025-01-06 | 67.99 | 73.8 | 67.11 | 70.75 | +5.49% | 39,888 | 285,314,089 |
| 2025-01-03 | 68 | 69.31 | 66.67 | 67.07 | -1.5% | 18,796 | 127,945,591 |
| 2025-01-02 | 71.82 | 71.98 | 67.5 | 68.09 | -5.43% | 19,588 | 135,944,081 |
| 2024-12-31 | 70.9 | 72.79 | 70.64 | 72 | +1.42% | 25,038 | 179,739,580 |
| 2024-12-30 | 69 | 72 | 68.02 | 70.99 | +2.69% | 27,952 | 197,505,519 |
| 2024-12-27 | 71.82 | 71.82 | 68.99 | 69.13 | -3.31% | 35,141 | 244,076,978 |
| 2024-12-26 | 73.56 | 73.8 | 71.31 | 71.5 | -2.59% | 20,203 | 145,425,729 |
| 2024-12-25 | 73.35 | 74.9 | 72.73 | 73.4 | +0.85% | 17,262 | 126,996,174 |
| 2024-12-24 | 72.3 | 74.67 | 72.01 | 72.78 | +0.75% | 17,486 | 128,348,581 |
| 2024-12-23 | 70.19 | 74.22 | 69.88 | 72.24 | +2.77% | 34,709 | 252,536,487 |
| 2024-12-20 | 69.52 | 71.18 | 68.69 | 70.29 | +1.01% | 24,673 | 172,583,899 |
| 2024-12-19 | 70 | 70.5 | 68.67 | 69.59 | -1.67% | 28,433 | 197,377,594 |
| 2024-12-18 | 72.7 | 72.7 | 70.33 | 70.77 | -2.09% | 24,776 | 176,327,268 |
| 2024-12-17 | 73.06 | 74.78 | 72 | 72.28 | -1.65% | 19,774 | 144,893,220 |
| 2024-12-16 | 74.35 | 75.18 | 73 | 73.49 | -0.7% | 21,157 | 156,087,118 |
| 2024-12-13 | 77 | 78.58 | 74.01 | 74.01 | -4.27% | 41,583 | 315,899,035 |
| 2024-12-12 | 75.17 | 78.18 | 74.63 | 77.31 | +2.63% | 25,626 | 197,056,630 |
| 2024-12-11 | 75.8 | 77.47 | 75.19 | 75.33 | -1.22% | 21,236 | 162,208,248 |
| 2024-12-10 | 76.5 | 77.66 | 75.5 | 76.26 | +2.49% | 27,392 | 210,203,091 |
| 2024-12-09 | 75.68 | 77.36 | 74.1 | 74.41 | -1.83% | 20,001 | 150,374,951 |
| 2024-12-06 | 75.52 | 76.7 | 73.03 | 75.8 | +0.77% | 32,239 | 240,648,066 |
| 2024-12-05 | 76.33 | 77.01 | 73.45 | 75.22 | -1.7% | 24,600 | 184,933,383 |
| 2024-12-04 | 80.99 | 81.99 | 76.15 | 76.52 | -6.06% | 35,625 | 276,144,979 |
| 2024-12-03 | 81 | 82.98 | 80.11 | 81.46 | +0.77% | 26,264 | 214,740,419 |
| 2024-12-02 | 78.8 | 81.97 | 78.61 | 80.84 | +1.69% | 30,980 | 250,391,512 |
| 2024-11-29 | 76.91 | 80.66 | 76.71 | 79.5 | +3.25% | 30,789 | 243,633,997 |
| 2024-11-28 | 76.9 | 79.52 | 75.52 | 77 | +0.13% | 21,147 | 164,761,095 |
| 2024-11-27 | 77.34 | 77.38 | 75 | 76.9 | -0.62% | 24,287 | 184,411,167 |
| 2024-11-26 | 76.62 | 79.07 | 74.6 | 77.38 | +1.02% | 33,343 | 258,433,099 |
| 2024-11-25 | 77.33 | 77.96 | 75.14 | 76.6 | -1.4% | 27,138 | 206,913,732 |
| 2024-11-22 | 82.55 | 82.56 | 76.68 | 77.69 | -7.16% | 72,250 | 567,875,016 |
| 2024-11-21 | 88 | 89.05 | 82.2 | 83.68 | -4.37% | 43,722 | 368,476,620 |
| 2024-11-20 | 90 | 90 | 85.09 | 87.5 | -1.72% | 30,776 | 267,659,071 |
| 2024-11-19 | 82.41 | 89.78 | 82.41 | 89.03 | +7.38% | 42,980 | 376,656,451 |
| 2024-11-18 | 86.18 | 88.36 | 81.2 | 82.91 | -5.41% | 35,721 | 301,729,714 |
| 2024-11-15 | 88.3 | 90.8 | 85.53 | 87.65 | -0.68% | 35,416 | 312,716,027 |
| 2024-11-14 | 89.78 | 93.02 | 88.01 | 88.25 | -1.84% | 39,682 | 358,395,591 |
| 2024-11-13 | 86.6 | 90.79 | 85.8 | 89.9 | +1.96% | 48,922 | 433,121,501 |
| 2024-11-12 | 82.68 | 90.38 | 80.6 | 88.17 | +7.41% | 78,310 | 670,731,025 |
| 2024-11-11 | 80.5 | 83.41 | 79.58 | 82.09 | +2.06% | 36,680 | 299,098,111 |
| 2024-11-08 | 83.2 | 84.5 | 80.01 | 80.43 | -2.63% | 32,967 | 270,571,999 |
| 2024-11-07 | 81.5 | 82.68 | 79.38 | 82.6 | -1.63% | 31,031 | 251,444,024 |
| 2024-11-06 | 83.16 | 87.76 | 82.57 | 83.97 | +1.01% | 36,606 | 310,618,026 |
| 2024-11-05 | 81.36 | 83.76 | 81 | 83.13 | +0.89% | 31,330 | 259,349,911 |
| 2024-11-04 | 78.16 | 83.96 | 78.16 | 82.4 | +2.74% | 35,410 | 291,097,724 |
| 2024-11-01 | 85.12 | 85.52 | 80.07 | 80.2 | -5.78% | 40,231 | 328,970,412 |
| 2024-10-31 | 88.86 | 88.89 | 83.67 | 85.12 | -0.61% | 54,001 | 467,021,244 |
| 2024-10-30 | 81.8 | 86.99 | 79.11 | 85.64 | +7.14% | 78,807 | 655,776,796 |
| 2024-10-29 | 82 | 83 | 78.96 | 79.93 | -1.31% | 28,545 | 228,232,619 |
| 2024-10-28 | 85 | 85 | 78.56 | 80.99 | -4.04% | 45,031 | 360,362,649 |
| 2024-10-25 | 83 | 88.88 | 82.71 | 84.4 | +1.69% | 55,458 | 475,248,071 |
| 2024-10-24 | 87.11 | 89 | 82.63 | 83 | -5.36% | 23,793 | 200,521,666 |
| 2024-10-23 | 87.5 | 91.73 | 85.4 | 87.7 | +0.8% | 33,167 | 293,284,989 |
| 2024-10-22 | 86.46 | 87.99 | 82.31 | 87 | +0.12% | 32,635 | 278,546,869 |
| 2024-10-21 | 84.92 | 90.98 | 84 | 86.9 | +2.33% | 39,453 | 344,734,287 |
| 2024-10-18 | 75.9 | 88.88 | 75.5 | 84.92 | +11.28% | 53,047 | 441,109,518 |
| 2024-10-17 | 78.97 | 79.12 | 76.28 | 76.31 | -1.75% | 20,228 | 156,298,909 |
| 2024-10-16 | 78.5 | 79.84 | 76.53 | 77.67 | -1.53% | 17,335 | 135,752,663 |
| 2024-10-15 | 80.36 | 81.37 | 78.55 | 78.88 | -2.13% | 31,388 | 250,933,008 |
| 2024-10-14 | 78 | 83.29 | 75.97 | 80.6 | +5.36% | 39,986 | 317,492,557 |
| 2024-10-11 | 80 | 81.36 | 74.8 | 76.5 | -5.33% | 45,715 | 351,857,251 |
| 2024-10-10 | 82.27 | 85.97 | 80.12 | 80.81 | -1.77% | 47,205 | 390,987,298 |
| 2024-10-09 | 93.7 | 97.58 | 81.8 | 82.27 | -16.9% | 69,229 | 614,857,875 |
| 2024-10-08 | 100.57 | 100.57 | 88.1 | 99 | +17.91% | 65,689 | 623,804,179 |
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：