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 |
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：