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 |
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：