股票概览
56.03
+0.05%
+0.03
55.96
开盘价
56.84
最高价
55.5
最低价
36,555
成交量
数据更新至: 2025-03-25
技术指标
57.19
MA5 (5日均线)
58.63
MA10 (10日均线)
58.72
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 | 55.96 | 56.84 | 55.5 | 56.03 | +0.05% | 36,555 | 205,204,100 |
| 2025-03-24 | 57.83 | 58.3 | 54.7 | 56 | -3.36% | 89,722 | 501,266,616 |
| 2025-03-21 | 58.14 | 59.25 | 57.4 | 57.95 | -0.75% | 66,903 | 390,036,965 |
| 2025-03-20 | 57.76 | 60.29 | 57.21 | 58.39 | +1.42% | 78,976 | 463,920,003 |
| 2025-03-19 | 59.5 | 59.76 | 57.3 | 57.57 | -3.66% | 78,227 | 453,735,403 |
| 2025-03-18 | 60.75 | 61.34 | 59.6 | 59.76 | -2.03% | 79,479 | 478,368,689 |
| 2025-03-17 | 62.6 | 63.54 | 60.56 | 61 | -0.36% | 98,181 | 604,678,641 |
| 2025-03-14 | 59.32 | 62.66 | 59.32 | 61.22 | +3.97% | 143,880 | 884,427,118 |
| 2025-03-13 | 59.3 | 59.6 | 58.15 | 58.88 | -1.08% | 66,239 | 388,473,770 |
| 2025-03-12 | 63.18 | 63.68 | 59.32 | 59.52 | -2.62% | 116,152 | 703,102,263 |
| 2025-03-11 | 57 | 61.19 | 56.89 | 61.12 | +5.85% | 137,241 | 824,402,284 |
| 2025-03-10 | 57.05 | 58.25 | 56.74 | 57.74 | 0% | 58,524 | 337,275,125 |
| 2025-03-07 | 58.3 | 59.49 | 56.66 | 57.74 | -2.3% | 107,756 | 623,733,168 |
| 2025-03-06 | 59.58 | 60.38 | 58.58 | 59.1 | +0.14% | 96,027 | 570,028,433 |
| 2025-03-05 | 58.21 | 60.04 | 57.52 | 59.02 | +1.5% | 89,736 | 528,934,724 |
| 2025-03-04 | 55.6 | 59 | 55.6 | 58.15 | +3.47% | 87,280 | 504,955,891 |
| 2025-03-03 | 54.9 | 57.19 | 53.21 | 56.2 | +2.74% | 108,833 | 607,937,023 |
| 2025-02-28 | 58.7 | 58.94 | 54.51 | 54.7 | -10.62% | 179,239 | 1,005,970,092 |
| 2025-02-27 | 62.8 | 63.38 | 59.7 | 61.2 | -2.9% | 111,664 | 684,252,691 |
| 2025-02-26 | 62.94 | 64.1 | 61.75 | 63.03 | +0.77% | 93,646 | 590,192,580 |
| 2025-02-25 | 60.18 | 63.56 | 60 | 62.55 | +0.85% | 102,431 | 638,262,788 |
| 2025-02-24 | 60.61 | 64.2 | 60.61 | 62.02 | +1.34% | 139,642 | 875,262,551 |
| 2025-02-21 | 59.96 | 61.5 | 59.47 | 61.2 | +2.2% | 94,759 | 575,624,343 |
| 2025-02-20 | 60 | 60.36 | 58.68 | 59.88 | -0.98% | 87,101 | 519,185,995 |
| 2025-02-19 | 58.3 | 60.68 | 58.11 | 60.47 | +3.72% | 84,564 | 504,047,538 |
| 2025-02-18 | 59.99 | 61.8 | 57.9 | 58.3 | -3.33% | 103,385 | 617,084,016 |
| 2025-02-17 | 61.89 | 62.01 | 59.61 | 60.31 | -1.42% | 125,556 | 760,945,777 |
| 2025-02-14 | 59.01 | 62 | 58.8 | 61.18 | +2.84% | 128,420 | 773,246,291 |
| 2025-02-13 | 62.23 | 64.55 | 59.35 | 59.49 | -2.52% | 176,755 | 1,095,068,827 |
| 2025-02-12 | 60.93 | 62.5 | 59.75 | 61.03 | -0.46% | 108,472 | 660,663,512 |
| 2025-02-11 | 61.21 | 62.55 | 59.1 | 61.31 | +0.43% | 139,952 | 851,443,626 |
| 2025-02-10 | 58 | 61.6 | 57.2 | 61.05 | +7.22% | 179,734 | 1,077,462,432 |
| 2025-02-07 | 56.66 | 59.56 | 55.25 | 56.94 | +0.33% | 196,228 | 1,129,172,943 |
| 2025-02-06 | 52.88 | 57.62 | 52.5 | 56.75 | +6.91% | 181,077 | 1,009,681,609 |
| 2025-02-05 | 49.71 | 54.57 | 49.68 | 53.08 | +8.22% | 182,911 | 965,116,865 |
| 2025-01-27 | 49.92 | 50.3 | 48.9 | 49.05 | -1.15% | 66,811 | 331,138,659 |
| 2025-01-24 | 48.67 | 50.49 | 48.5 | 49.62 | +1.68% | 79,632 | 395,208,423 |
| 2025-01-23 | 49.83 | 50.7 | 48.61 | 48.8 | -0.87% | 85,509 | 425,062,302 |
| 2025-01-22 | 50.18 | 50.69 | 48.39 | 49.23 | -2.22% | 88,410 | 435,304,635 |
| 2025-01-21 | 49.98 | 50.8 | 49.02 | 50.35 | +1.45% | 102,672 | 513,027,057 |
| 2025-01-20 | 49.06 | 49.92 | 48.49 | 49.63 | +2.92% | 125,305 | 617,298,441 |
| 2025-01-17 | 46.91 | 49.35 | 46.74 | 48.22 | +2.38% | 84,939 | 408,019,986 |
| 2025-01-16 | 47.7 | 48.36 | 46.81 | 47.1 | -0.8% | 88,873 | 422,095,364 |
| 2025-01-15 | 49.7 | 49.99 | 47.33 | 47.48 | -4.25% | 106,737 | 512,856,235 |
| 2025-01-14 | 47.5 | 49.98 | 47.25 | 49.59 | +4.51% | 102,585 | 502,250,535 |
| 2025-01-13 | 46.04 | 48.44 | 45.53 | 47.45 | +2.2% | 71,034 | 335,418,367 |
| 2025-01-10 | 47.61 | 48.77 | 46.33 | 46.43 | -2.97% | 73,354 | 349,215,369 |
| 2025-01-09 | 46.77 | 48.39 | 46.62 | 47.85 | +1.59% | 88,924 | 423,941,176 |
| 2025-01-08 | 46.19 | 47.87 | 45.07 | 47.1 | +1.6% | 95,993 | 447,094,314 |
| 2025-01-07 | 45.5 | 46.7 | 45.5 | 46.36 | +1.91% | 55,702 | 257,535,878 |
| 2025-01-06 | 46.08 | 47.09 | 45.15 | 45.49 | -1.28% | 82,012 | 375,816,702 |
| 2025-01-03 | 48.4 | 48.45 | 45.68 | 46.08 | -4% | 126,909 | 597,417,981 |
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：