股票概览
56.9
-1.96%
-1.14
58.12
开盘价
58.68
最高价
56
最低价
43,449
成交量
数据更新至: 2025-03-25
技术指标
57.48
MA5 (5日均线)
57.68
MA10 (10日均线)
56.23
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 | 58.12 | 58.68 | 56 | 56.9 | -1.96% | 43,449 | 246,698,184 |
| 2025-03-24 | 57.08 | 58.66 | 56.5 | 58.04 | +1.72% | 61,460 | 354,168,901 |
| 2025-03-21 | 57.3 | 57.88 | 56.33 | 57.06 | -0.59% | 44,808 | 255,379,413 |
| 2025-03-20 | 58 | 59.37 | 57.22 | 57.4 | -1% | 44,627 | 258,471,328 |
| 2025-03-19 | 58.78 | 59.58 | 57.58 | 57.98 | -1.46% | 49,717 | 290,101,406 |
| 2025-03-18 | 59.88 | 60.5 | 58.75 | 58.84 | -1.74% | 49,230 | 293,321,034 |
| 2025-03-17 | 60.01 | 61.06 | 58.41 | 59.88 | +0.5% | 70,574 | 423,332,613 |
| 2025-03-14 | 54.64 | 59.99 | 53.86 | 59.58 | +9.04% | 113,184 | 654,977,110 |
| 2025-03-13 | 56.22 | 56.98 | 53.64 | 54.64 | -3.24% | 67,316 | 369,175,217 |
| 2025-03-12 | 58.8 | 59.24 | 56.41 | 56.47 | -3.14% | 68,668 | 396,543,868 |
| 2025-03-11 | 57.01 | 59.68 | 56.88 | 58.3 | +0.57% | 67,849 | 395,343,740 |
| 2025-03-10 | 58.28 | 58.5 | 56.83 | 57.97 | +0.09% | 70,281 | 406,516,701 |
| 2025-03-07 | 54.95 | 59.28 | 54.25 | 57.92 | +4.62% | 124,574 | 710,642,831 |
| 2025-03-06 | 52.3 | 57.57 | 52.3 | 55.36 | +8.29% | 123,201 | 684,226,043 |
| 2025-03-05 | 51.2 | 52.06 | 50.11 | 51.12 | +0.02% | 39,816 | 202,558,058 |
| 2025-03-04 | 50.01 | 52.1 | 49.56 | 51.11 | +1.31% | 51,585 | 262,520,763 |
| 2025-03-03 | 52.56 | 53.19 | 50.31 | 50.45 | -4.36% | 74,310 | 382,824,714 |
| 2025-02-28 | 55.3 | 55.3 | 52.6 | 52.75 | -5.8% | 65,921 | 354,169,519 |
| 2025-02-27 | 56.4 | 57.2 | 54.7 | 56 | -1.48% | 57,728 | 322,051,360 |
| 2025-02-26 | 57.12 | 57.9 | 55.7 | 56.84 | +0.39% | 60,061 | 339,096,603 |
| 2025-02-25 | 55.1 | 58.58 | 54.68 | 56.62 | +1.02% | 87,356 | 493,656,972 |
| 2025-02-24 | 56.5 | 56.93 | 55.41 | 56.05 | -0.14% | 57,853 | 324,717,754 |
| 2025-02-21 | 54.27 | 56.58 | 53.32 | 56.13 | +3.83% | 72,141 | 397,882,445 |
| 2025-02-20 | 55 | 55.3 | 53.9 | 54.06 | -1.17% | 43,040 | 234,222,989 |
| 2025-02-19 | 52.82 | 55.16 | 52.6 | 54.7 | +3.17% | 58,200 | 316,446,520 |
| 2025-02-18 | 53 | 55.09 | 52.3 | 53.02 | 0% | 56,942 | 306,099,830 |
| 2025-02-17 | 52.8 | 54.2 | 52.08 | 53.02 | -1.25% | 61,295 | 324,583,226 |
| 2025-02-14 | 55.11 | 55.37 | 53.27 | 53.69 | -2.58% | 48,169 | 259,290,498 |
| 2025-02-13 | 56.41 | 56.56 | 54.9 | 55.11 | -2.27% | 52,964 | 294,763,856 |
| 2025-02-12 | 54.22 | 56.8 | 53.9 | 56.39 | +3.49% | 73,136 | 406,040,353 |
| 2025-02-11 | 54 | 55.25 | 52.88 | 54.49 | +0.68% | 54,269 | 293,290,338 |
| 2025-02-10 | 52.91 | 54.84 | 52.15 | 54.12 | +2.31% | 66,590 | 358,279,711 |
| 2025-02-07 | 52.63 | 54.43 | 52.2 | 52.9 | -0.13% | 59,604 | 318,317,300 |
| 2025-02-06 | 49.48 | 53.18 | 49.25 | 52.97 | +6.6% | 67,660 | 353,031,778 |
| 2025-02-05 | 51.1 | 51.49 | 49.22 | 49.69 | -1.49% | 48,596 | 244,158,458 |
| 2025-01-27 | 52.35 | 52.78 | 50.44 | 50.44 | -2.89% | 26,032 | 133,488,076 |
| 2025-01-24 | 50.99 | 52.23 | 50.97 | 51.94 | +1.5% | 30,254 | 156,914,315 |
| 2025-01-23 | 51.9 | 53 | 50.98 | 51.17 | -0.85% | 36,044 | 187,750,925 |
| 2025-01-22 | 51.71 | 52.15 | 50.98 | 51.61 | -1.24% | 28,634 | 147,589,618 |
| 2025-01-21 | 52.86 | 52.96 | 51.52 | 52.26 | -0.42% | 32,355 | 168,921,185 |
| 2025-01-20 | 53.5 | 54 | 52 | 52.48 | -1.2% | 37,825 | 199,659,360 |
| 2025-01-17 | 52 | 54.6 | 51.69 | 53.12 | +1.76% | 46,032 | 244,259,889 |
| 2025-01-16 | 53.99 | 54.6 | 51.78 | 52.2 | -1.86% | 40,881 | 217,187,537 |
| 2025-01-15 | 52.8 | 54.33 | 51.8 | 53.19 | +0.17% | 56,012 | 296,790,654 |
| 2025-01-14 | 50.63 | 53.28 | 49.77 | 53.1 | +5.8% | 70,082 | 362,523,752 |
| 2025-01-13 | 48.66 | 50.85 | 47.65 | 50.19 | +4.22% | 52,113 | 257,717,575 |
| 2025-01-10 | 49.01 | 50.84 | 48.1 | 48.16 | -1.99% | 42,284 | 209,645,870 |
| 2025-01-09 | 49 | 50.08 | 48.18 | 49.14 | -0.04% | 28,490 | 141,048,024 |
| 2025-01-08 | 49.19 | 49.95 | 47.06 | 49.16 | -0.67% | 41,286 | 200,966,074 |
| 2025-01-07 | 48.36 | 49.85 | 48.08 | 49.49 | +2.66% | 30,607 | 149,897,590 |
| 2025-01-06 | 47.93 | 49.45 | 47.81 | 48.21 | +0.37% | 37,063 | 179,858,620 |
| 2025-01-03 | 49.68 | 49.86 | 47.7 | 48.03 | -2.4% | 38,401 | 187,843,293 |
| 2025-01-02 | 51.65 | 51.95 | 48.29 | 49.21 | -4.58% | 53,749 | 268,598,347 |
| 2024-12-31 | 54.67 | 54.74 | 51.4 | 51.57 | -5.38% | 59,768 | 314,818,214 |
| 2024-12-30 | 55.49 | 56.38 | 54.05 | 54.5 | -1.62% | 48,454 | 266,031,513 |
| 2024-12-27 | 55.78 | 57.2 | 55.2 | 55.4 | -0.34% | 50,138 | 282,195,125 |
| 2024-12-26 | 55.6 | 56.76 | 54.77 | 55.59 | +0.11% | 44,900 | 250,636,333 |
| 2024-12-25 | 57.88 | 58.27 | 55.38 | 55.53 | -4.42% | 44,003 | 248,413,279 |
| 2024-12-24 | 58.47 | 58.77 | 57.02 | 58.1 | +0.43% | 33,711 | 195,161,649 |
| 2024-12-23 | 60.96 | 60.98 | 57.77 | 57.85 | -4.44% | 39,466 | 233,351,141 |
| 2024-12-20 | 58.01 | 60.91 | 57.85 | 60.54 | +3.72% | 55,685 | 333,089,629 |
| 2024-12-19 | 57.7 | 58.88 | 57.5 | 58.37 | -0.53% | 26,627 | 155,266,615 |
| 2024-12-18 | 57.65 | 59.46 | 56.9 | 58.68 | +2.77% | 45,661 | 265,097,063 |
| 2024-12-17 | 57.97 | 58.55 | 56.98 | 57.1 | -1.89% | 23,286 | 134,040,491 |
| 2024-12-16 | 57.9 | 58.41 | 57.13 | 58.2 | +0.31% | 38,365 | 221,669,159 |
| 2024-12-13 | 61.22 | 61.22 | 57.4 | 58.02 | -5.78% | 75,169 | 440,459,909 |
| 2024-12-12 | 62.59 | 62.59 | 60.9 | 61.58 | -1.61% | 31,231 | 192,107,734 |
| 2024-12-11 | 61.22 | 63.36 | 60.35 | 62.59 | +2.02% | 45,765 | 282,814,539 |
| 2024-12-10 | 62.2 | 62.95 | 61.01 | 61.35 | +2.28% | 51,401 | 319,013,640 |
| 2024-12-09 | 60.69 | 61.4 | 59.51 | 59.98 | -1.51% | 27,606 | 166,733,994 |
| 2024-12-06 | 59.47 | 62.44 | 58.51 | 60.9 | +1.92% | 45,259 | 274,274,573 |
| 2024-12-05 | 59.3 | 60.4 | 58.58 | 59.75 | +0.76% | 34,201 | 203,969,189 |
| 2024-12-04 | 62.4 | 62.58 | 58.88 | 59.3 | -2.96% | 45,544 | 276,118,659 |
| 2024-12-03 | 63.95 | 64.3 | 60.5 | 61.11 | -0.39% | 66,080 | 412,829,270 |
| 2024-12-02 | 59.2 | 61.73 | 58.32 | 61.35 | -0.7% | 88,560 | 528,785,865 |
| 2024-11-29 | 59.13 | 63.8 | 59.03 | 61.78 | +3.22% | 62,998 | 386,205,283 |
| 2024-11-28 | 59.5 | 61.85 | 58.21 | 59.85 | +1.27% | 58,459 | 350,892,041 |
| 2024-11-27 | 57.37 | 59.19 | 55.8 | 59.1 | +2.41% | 44,308 | 255,662,080 |
| 2024-11-26 | 58.81 | 59.48 | 57.6 | 57.71 | -1.87% | 28,661 | 167,374,627 |
| 2024-11-25 | 58.86 | 60.5 | 57.26 | 58.81 | -0.05% | 41,589 | 243,785,417 |
| 2024-11-22 | 60.96 | 62.44 | 58.78 | 58.84 | -3.81% | 49,909 | 302,695,469 |
| 2024-11-21 | 61.42 | 62.98 | 60.51 | 61.17 | -0.41% | 55,058 | 341,019,841 |
| 2024-11-20 | 61.78 | 61.99 | 60.58 | 61.42 | -0.31% | 52,978 | 324,310,782 |
| 2024-11-19 | 59.63 | 61.77 | 58.94 | 61.61 | +3.48% | 57,828 | 348,391,856 |
| 2024-11-18 | 62.83 | 63.48 | 58.56 | 59.54 | -4.9% | 77,880 | 475,325,493 |
| 2024-11-15 | 64.3 | 66 | 62.61 | 62.61 | -3.56% | 62,613 | 404,269,514 |
| 2024-11-14 | 67 | 67.8 | 64.68 | 64.92 | -3.25% | 63,407 | 420,406,252 |
| 2024-11-13 | 69 | 69.18 | 65.6 | 67.1 | -2.07% | 87,981 | 589,883,409 |
| 2024-11-12 | 70.01 | 71.08 | 67.64 | 68.52 | -4.3% | 99,153 | 683,450,259 |
| 2024-11-11 | 74.5 | 77.12 | 67.46 | 71.6 | -3.37% | 158,984 | 1,164,447,097 |
| 2024-11-08 | 72.9 | 78 | 72 | 74.1 | +2.92% | 106,952 | 805,657,837 |
| 2024-11-07 | 72.19 | 74.48 | 69 | 72 | -1.25% | 107,192 | 767,287,118 |
| 2024-11-06 | 67.59 | 74.99 | 66.6 | 72.91 | +6.44% | 161,212 | 1,151,743,248 |
| 2024-11-05 | 62 | 71.55 | 60.7 | 68.5 | +7.43% | 159,171 | 1,047,065,114 |
| 2024-11-04 | 64.89 | 64.89 | 60.87 | 63.76 | -3.17% | 137,679 | 867,787,187 |
| 2024-11-01 | 66 | 69.8 | 59.9 | 65.85 | +3.26% | 192,375 | 1,252,488,960 |
| 2024-10-31 | 53.07 | 64.79 | 52.72 | 63.77 | +18.11% | 175,497 | 1,048,027,389 |
| 2024-10-30 | 51.6 | 54.5 | 50.5 | 53.99 | +5.06% | 86,808 | 457,861,642 |
| 2024-10-29 | 54.33 | 55.66 | 51.31 | 51.39 | -5.41% | 84,778 | 452,902,148 |
| 2024-10-28 | 54 | 56.88 | 53.8 | 54.33 | +0.85% | 86,459 | 478,986,123 |
| 2024-10-25 | 51.68 | 53.88 | 51.03 | 53.87 | +4.56% | 58,030 | 302,786,642 |
| 2024-10-24 | 51.2 | 52.51 | 50.7 | 51.52 | +0.04% | 40,018 | 206,356,225 |
| 2024-10-23 | 51.9 | 52.88 | 51.25 | 51.5 | -0.96% | 49,278 | 256,633,480 |
| 2024-10-22 | 52.58 | 53.91 | 51.01 | 52 | -2.09% | 65,981 | 344,606,315 |
| 2024-10-21 | 53 | 56.98 | 51.84 | 53.11 | +2.45% | 109,484 | 593,606,124 |
| 2024-10-18 | 46.56 | 54.48 | 46.51 | 51.84 | +11.36% | 94,440 | 473,807,909 |
| 2024-10-17 | 47.6 | 48.26 | 46.55 | 46.55 | -0.75% | 37,450 | 177,160,006 |
| 2024-10-16 | 45.66 | 48.4 | 45 | 46.9 | -2.09% | 39,799 | 187,866,456 |
| 2024-10-15 | 48 | 50.49 | 47.55 | 47.9 | -1.42% | 61,771 | 303,431,208 |
| 2024-10-14 | 48 | 48.97 | 45.14 | 48.59 | +2.19% | 69,666 | 328,827,920 |
| 2024-10-11 | 49 | 50.68 | 46.2 | 47.55 | -5.65% | 71,563 | 345,044,315 |
| 2024-10-10 | 53.16 | 55 | 50 | 50.4 | -6.68% | 92,503 | 481,704,720 |
| 2024-10-09 | 55.33 | 60.07 | 53.53 | 54.01 | -2.58% | 167,032 | 958,520,240 |
| 2024-10-08 | 55.44 | 55.44 | 53.02 | 55.44 | +20% | 92,801 | 512,477,553 |
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：