股票概览
60.25
+1.09%
+0.65
59.61
开盘价
61.27
最高价
59.02
最低价
15,325
成交量
数据更新至: 2025-03-25
技术指标
61.44
MA5 (5日均线)
59.79
MA10 (10日均线)
58.23
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 | 59.61 | 61.27 | 59.02 | 60.25 | +1.09% | 15,325 | 92,637,937 |
| 2025-03-24 | 61.39 | 61.61 | 58.2 | 59.6 | -3.22% | 33,745 | 201,375,482 |
| 2025-03-21 | 62.25 | 63.11 | 61.3 | 61.58 | -2.15% | 27,907 | 173,123,787 |
| 2025-03-20 | 62.8 | 63.82 | 62.02 | 62.93 | +0.11% | 33,025 | 207,760,026 |
| 2025-03-19 | 61.57 | 64.43 | 61.56 | 62.86 | +2.6% | 59,070 | 373,364,201 |
| 2025-03-18 | 58.89 | 63.49 | 58.66 | 61.27 | +4.01% | 48,973 | 302,988,751 |
| 2025-03-17 | 56.69 | 59.15 | 56.13 | 58.91 | +4.12% | 34,757 | 202,303,040 |
| 2025-03-14 | 55.01 | 56.78 | 55.01 | 56.58 | +1.13% | 18,714 | 105,211,084 |
| 2025-03-13 | 57.88 | 57.88 | 55.55 | 55.95 | -3.53% | 26,563 | 150,015,486 |
| 2025-03-12 | 55.71 | 58.99 | 55.21 | 58 | +4.11% | 42,392 | 243,242,745 |
| 2025-03-11 | 55.55 | 56 | 54.9 | 55.71 | -0.46% | 14,235 | 79,085,703 |
| 2025-03-10 | 57.57 | 57.9 | 55.39 | 55.97 | -2.86% | 25,441 | 143,146,367 |
| 2025-03-07 | 57.65 | 58.3 | 56.93 | 57.62 | -0.36% | 24,951 | 143,576,279 |
| 2025-03-06 | 57.79 | 59.36 | 57.71 | 57.83 | +0.19% | 32,362 | 190,026,996 |
| 2025-03-05 | 58.76 | 58.76 | 56.88 | 57.72 | -0.88% | 21,835 | 125,647,973 |
| 2025-03-04 | 54.89 | 58.46 | 54.82 | 58.23 | +4.19% | 40,092 | 230,255,645 |
| 2025-03-03 | 55.65 | 57.2 | 55.01 | 55.89 | +0.9% | 29,556 | 166,433,649 |
| 2025-02-28 | 56.64 | 57.98 | 55.11 | 55.39 | -0.65% | 38,954 | 219,862,177 |
| 2025-02-27 | 56.68 | 57.31 | 54.6 | 55.75 | -1.59% | 27,971 | 155,577,385 |
| 2025-02-26 | 53.99 | 57.58 | 53.88 | 56.65 | +5.38% | 44,833 | 251,362,252 |
| 2025-02-25 | 52.77 | 54.38 | 52.26 | 53.76 | +0.79% | 24,768 | 132,681,652 |
| 2025-02-24 | 53 | 54.01 | 52.08 | 53.34 | +0.83% | 25,533 | 135,525,899 |
| 2025-02-21 | 51.05 | 53.15 | 50.61 | 52.9 | +3.64% | 24,232 | 126,488,016 |
| 2025-02-20 | 50.35 | 51.57 | 50 | 51.04 | +1.49% | 17,047 | 86,527,562 |
| 2025-02-19 | 49 | 50.84 | 48.8 | 50.29 | +3.05% | 22,465 | 112,662,219 |
| 2025-02-18 | 50.08 | 50.28 | 48.49 | 48.8 | -2.44% | 13,209 | 65,385,597 |
| 2025-02-17 | 50.29 | 50.94 | 49.6 | 50.02 | -0.66% | 15,753 | 79,058,153 |
| 2025-02-14 | 50.58 | 50.91 | 50.03 | 50.35 | -0.51% | 12,737 | 64,209,759 |
| 2025-02-13 | 52.56 | 52.87 | 50.55 | 50.61 | -4% | 16,286 | 83,701,194 |
| 2025-02-12 | 52.11 | 53.19 | 51.81 | 52.72 | +0.36% | 13,518 | 71,127,469 |
| 2025-02-11 | 52.9 | 52.9 | 51.29 | 52.53 | -0.85% | 15,047 | 77,999,794 |
| 2025-02-10 | 53.17 | 53.3 | 52.28 | 52.98 | +0.06% | 11,115 | 58,619,727 |
| 2025-02-07 | 52.56 | 53.38 | 52.26 | 52.95 | +0.74% | 14,032 | 74,181,549 |
| 2025-02-06 | 51.66 | 52.86 | 51.49 | 52.56 | +1.35% | 11,894 | 62,362,279 |
| 2025-02-05 | 52.68 | 53.09 | 51.67 | 51.86 | -0.4% | 10,233 | 53,681,364 |
| 2025-01-27 | 52.99 | 53.1 | 52.07 | 52.07 | -1.51% | 8,180 | 43,088,277 |
| 2025-01-24 | 52.5 | 53.15 | 52.45 | 52.87 | +0.7% | 8,589 | 45,362,584 |
| 2025-01-23 | 53.52 | 54.2 | 52.5 | 52.5 | -0.44% | 14,100 | 75,240,438 |
| 2025-01-22 | 53.76 | 53.76 | 52.1 | 52.73 | -1.92% | 12,155 | 64,099,567 |
| 2025-01-21 | 53.7 | 54.08 | 52.89 | 53.76 | +0.15% | 14,176 | 75,749,313 |
| 2025-01-20 | 50.72 | 53.9 | 50.72 | 53.68 | +7.02% | 23,151 | 121,634,969 |
| 2025-01-17 | 49.22 | 50.48 | 49.04 | 50.16 | +1.31% | 7,829 | 39,085,498 |
| 2025-01-16 | 49.63 | 50.2 | 49 | 49.51 | +0.34% | 8,558 | 42,438,229 |
| 2025-01-15 | 48.98 | 49.58 | 48.47 | 49.34 | +1.11% | 10,750 | 52,778,271 |
| 2025-01-14 | 46.08 | 48.85 | 46.08 | 48.8 | +6.18% | 12,087 | 57,862,932 |
| 2025-01-13 | 45 | 46.17 | 43.99 | 45.96 | +1.84% | 6,591 | 29,873,844 |
| 2025-01-10 | 45.81 | 46.95 | 45.1 | 45.13 | -2.23% | 6,566 | 30,229,893 |
| 2025-01-09 | 45.97 | 46.46 | 45.9 | 46.16 | +0.13% | 5,228 | 24,128,047 |
| 2025-01-08 | 46.03 | 46.56 | 44.62 | 46.1 | -0.63% | 8,214 | 37,520,911 |
| 2025-01-07 | 45.38 | 46.6 | 45.15 | 46.39 | +2.07% | 6,118 | 28,165,397 |
| 2025-01-06 | 44.95 | 45.94 | 44.5 | 45.45 | +1.11% | 8,371 | 38,082,407 |
| 2025-01-03 | 46.28 | 46.58 | 44.8 | 44.95 | -2.45% | 8,892 | 40,678,814 |
| 2025-01-02 | 47.5 | 48.46 | 45.63 | 46.08 | -3.25% | 10,099 | 47,247,556 |
| 2024-12-31 | 49.77 | 49.84 | 47.63 | 47.63 | -3.33% | 9,807 | 47,466,422 |
| 2024-12-30 | 50.01 | 50.3 | 48.66 | 49.27 | -1.48% | 6,877 | 34,098,391 |
| 2024-12-27 | 50.65 | 51.23 | 50 | 50.01 | -1.22% | 8,944 | 45,277,091 |
| 2024-12-26 | 49.81 | 50.99 | 49.81 | 50.63 | +1.1% | 7,361 | 37,324,623 |
| 2024-12-25 | 50.4 | 50.67 | 49.44 | 50.08 | -0.24% | 7,460 | 37,316,863 |
| 2024-12-24 | 49.5 | 50.33 | 49.04 | 50.2 | +1.76% | 10,566 | 52,637,217 |
| 2024-12-23 | 51.05 | 51.97 | 49.26 | 49.33 | -4.06% | 14,856 | 74,543,503 |
| 2024-12-20 | 50.7 | 52.3 | 50.15 | 51.42 | +1.82% | 13,596 | 69,908,801 |
| 2024-12-19 | 50.34 | 50.65 | 49.55 | 50.5 | 0% | 9,326 | 46,686,110 |
| 2024-12-18 | 50.9 | 51.18 | 50.02 | 50.5 | -0.79% | 12,497 | 63,084,977 |
| 2024-12-17 | 52.32 | 52.5 | 50.64 | 50.9 | -2.71% | 8,825 | 45,335,973 |
| 2024-12-16 | 53.13 | 53.53 | 51.77 | 52.32 | -2.08% | 9,924 | 52,218,828 |
| 2024-12-13 | 54.49 | 54.5 | 53.28 | 53.43 | -2.02% | 13,376 | 71,808,907 |
| 2024-12-12 | 54.7 | 55.12 | 53.96 | 54.53 | +0.06% | 12,238 | 66,537,279 |
| 2024-12-11 | 54.35 | 54.88 | 53.99 | 54.5 | -0.02% | 13,331 | 72,510,314 |
| 2024-12-10 | 56.89 | 56.98 | 54.51 | 54.51 | -0.91% | 16,378 | 90,752,564 |
| 2024-12-09 | 55.81 | 56.05 | 54.9 | 55.01 | -0.7% | 8,432 | 46,771,012 |
| 2024-12-06 | 55.27 | 55.78 | 53.82 | 55.4 | +1.06% | 10,440 | 57,416,890 |
| 2024-12-05 | 53.83 | 55.25 | 53.56 | 54.82 | +1.67% | 8,317 | 45,487,781 |
| 2024-12-04 | 55.16 | 55.9 | 53.62 | 53.92 | -2.25% | 9,721 | 53,161,134 |
| 2024-12-03 | 55.5 | 56.3 | 54.63 | 55.16 | -0.33% | 10,583 | 58,552,746 |
| 2024-12-02 | 53.95 | 55.65 | 53.73 | 55.34 | +2.58% | 12,783 | 70,423,947 |
| 2024-11-29 | 53 | 54.69 | 52.1 | 53.95 | +1.41% | 11,981 | 64,136,383 |
| 2024-11-28 | 52.24 | 54.6 | 52 | 53.2 | +2.31% | 13,612 | 72,652,641 |
| 2024-11-27 | 50.68 | 52 | 49.5 | 52 | +2% | 9,820 | 49,617,922 |
| 2024-11-26 | 52.1 | 52.58 | 50.8 | 50.98 | -2.73% | 7,282 | 37,627,993 |
| 2024-11-25 | 51.2 | 52.52 | 51.01 | 52.41 | +1.57% | 10,109 | 52,433,298 |
| 2024-11-22 | 54.02 | 54.6 | 51.6 | 51.6 | -5.15% | 14,320 | 76,193,612 |
| 2024-11-21 | 54.44 | 55.31 | 53.89 | 54.4 | -0.04% | 11,428 | 62,436,771 |
| 2024-11-20 | 54.53 | 54.84 | 53.61 | 54.42 | -0.51% | 17,816 | 96,528,737 |
| 2024-11-19 | 52.32 | 54.77 | 52.28 | 54.7 | +4.63% | 12,006 | 64,348,151 |
| 2024-11-18 | 53.99 | 54.47 | 51.66 | 52.28 | -3.36% | 16,241 | 85,780,356 |
| 2024-11-15 | 56.75 | 57.49 | 54 | 54.1 | -4.77% | 21,672 | 120,360,490 |
| 2024-11-14 | 59.29 | 59.49 | 56.8 | 56.81 | -4.5% | 20,914 | 120,805,355 |
| 2024-11-13 | 60.2 | 60.25 | 58 | 59.49 | -0.98% | 18,695 | 110,553,146 |
| 2024-11-12 | 61.47 | 62.89 | 59.4 | 60.08 | -2.23% | 28,070 | 171,687,849 |
| 2024-11-11 | 58.33 | 61.48 | 58.33 | 61.45 | +5.35% | 29,813 | 180,086,587 |
| 2024-11-08 | 59.88 | 60.64 | 58 | 58.33 | -1.24% | 23,863 | 141,510,302 |
| 2024-11-07 | 57.3 | 59.2 | 56.66 | 59.06 | -0.02% | 33,045 | 190,743,160 |
| 2024-11-06 | 59.99 | 61.56 | 58.51 | 59.07 | -1.22% | 31,347 | 188,782,028 |
| 2024-11-05 | 58.8 | 60.5 | 58.41 | 59.8 | +1.44% | 32,388 | 193,792,504 |
| 2024-11-04 | 55.09 | 59.48 | 55.09 | 58.95 | +5.93% | 27,395 | 160,674,313 |
| 2024-11-01 | 56 | 56.47 | 54.21 | 55.65 | -1.47% | 19,303 | 106,636,255 |
| 2024-10-31 | 54.65 | 57.43 | 54.6 | 56.48 | +2.8% | 19,097 | 107,340,580 |
| 2024-10-30 | 57.01 | 57.28 | 54.5 | 54.94 | -6.07% | 32,815 | 183,129,233 |
| 2024-10-29 | 58.69 | 59.45 | 56.62 | 58.49 | +0.86% | 23,863 | 138,379,363 |
| 2024-10-28 | 56.72 | 58.65 | 55.99 | 57.99 | +4.96% | 25,573 | 146,958,280 |
| 2024-10-25 | 53.52 | 55.68 | 53.51 | 55.25 | +3.43% | 14,304 | 78,494,591 |
| 2024-10-24 | 54.17 | 54.59 | 52.8 | 53.42 | -1.38% | 11,560 | 62,007,239 |
| 2024-10-23 | 54.57 | 55.28 | 53.83 | 54.17 | -0.5% | 12,643 | 69,064,205 |
| 2024-10-22 | 54.06 | 56.88 | 53.5 | 54.44 | -0.33% | 25,137 | 138,206,168 |
| 2024-10-21 | 52.98 | 55.81 | 52 | 54.62 | +4.6% | 27,322 | 147,805,033 |
| 2024-10-18 | 48.82 | 53.9 | 48.51 | 52.22 | +6.96% | 23,681 | 121,641,240 |
| 2024-10-17 | 49.06 | 50.79 | 48.81 | 48.82 | +0.02% | 16,438 | 81,775,181 |
| 2024-10-16 | 48 | 50.01 | 47.65 | 48.81 | -1.83% | 12,662 | 62,100,045 |
| 2024-10-15 | 51.21 | 52.69 | 49.67 | 49.72 | -2.91% | 20,172 | 103,370,136 |
| 2024-10-14 | 50 | 51.9 | 47.29 | 51.21 | +3.04% | 25,609 | 126,495,294 |
| 2024-10-11 | 54.2 | 54.74 | 49.2 | 49.7 | -9.02% | 22,790 | 116,223,394 |
| 2024-10-10 | 58 | 59.35 | 54.61 | 54.63 | -3.65% | 23,742 | 135,102,512 |
| 2024-10-09 | 58.1 | 60.46 | 56.02 | 56.7 | -8.42% | 41,782 | 245,581,674 |
| 2024-10-08 | 62.18 | 62.18 | 54.75 | 61.91 | +19.24% | 62,653 | 372,825,954 |
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：