股票概览
59.29
+0.83%
+0.49
58.8
开盘价
60.17
最高价
58.4
最低价
33,150
成交量
数据更新至: 2025-03-25
技术指标
59.32
MA5 (5日均线)
61.15
MA10 (10日均线)
63.31
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 | 58.8 | 60.17 | 58.4 | 59.29 | +0.83% | 33,150 | 197,047,389 |
| 2025-03-24 | 58.2 | 59.64 | 57.38 | 58.8 | +1.03% | 47,259 | 276,558,013 |
| 2025-03-21 | 59.5 | 60.44 | 57.85 | 58.2 | -3.16% | 54,991 | 322,977,229 |
| 2025-03-20 | 60.1 | 61.69 | 59.46 | 60.1 | -0.17% | 46,026 | 278,812,940 |
| 2025-03-19 | 60.88 | 61.35 | 59.69 | 60.2 | -1.15% | 47,459 | 286,960,821 |
| 2025-03-18 | 62.38 | 62.69 | 60.73 | 60.9 | -3.01% | 71,133 | 436,892,838 |
| 2025-03-17 | 63.58 | 63.58 | 60.75 | 62.79 | -1.26% | 52,082 | 322,736,002 |
| 2025-03-14 | 62 | 64.08 | 61.56 | 63.59 | +2.73% | 41,000 | 258,346,992 |
| 2025-03-13 | 65.6 | 65.66 | 61.61 | 61.9 | -5.77% | 73,891 | 463,826,088 |
| 2025-03-12 | 67.32 | 67.66 | 65.64 | 65.69 | -1.94% | 42,824 | 285,546,396 |
| 2025-03-11 | 66.66 | 68.54 | 66 | 66.99 | -2.08% | 50,091 | 335,460,049 |
| 2025-03-10 | 67.07 | 69.2 | 66.5 | 68.41 | +1.5% | 54,327 | 370,044,678 |
| 2025-03-07 | 65.14 | 68.88 | 64.64 | 67.4 | +2.82% | 75,211 | 506,001,522 |
| 2025-03-06 | 66 | 67.29 | 65.26 | 65.55 | +0.82% | 56,659 | 375,460,506 |
| 2025-03-05 | 63.46 | 65.46 | 63.24 | 65.02 | +1.75% | 56,715 | 365,564,669 |
| 2025-03-04 | 60.48 | 65.12 | 60.02 | 63.9 | +5.1% | 76,886 | 486,998,717 |
| 2025-03-03 | 61.62 | 62.4 | 60.02 | 60.8 | +0.2% | 63,984 | 391,888,479 |
| 2025-02-28 | 66.67 | 66.8 | 60.55 | 60.68 | -9.16% | 104,170 | 651,459,710 |
| 2025-02-27 | 68.5 | 70 | 64.88 | 66.8 | -3.33% | 101,822 | 681,995,517 |
| 2025-02-26 | 69 | 70.38 | 68.03 | 69.1 | +0.44% | 87,761 | 607,645,892 |
| 2025-02-25 | 67.32 | 70.56 | 66.89 | 68.8 | -1.83% | 101,956 | 702,944,652 |
| 2025-02-24 | 66.05 | 73.17 | 65.18 | 70.08 | +9.71% | 165,005 | 1,130,931,065 |
| 2025-02-21 | 61.2 | 65.13 | 60.76 | 63.88 | +4.55% | 99,864 | 630,921,056 |
| 2025-02-20 | 60.12 | 61.68 | 59.55 | 61.1 | +1.9% | 69,230 | 420,143,697 |
| 2025-02-19 | 56.74 | 60.15 | 56.74 | 59.96 | +5.21% | 73,795 | 436,849,102 |
| 2025-02-18 | 58.68 | 59.2 | 56.52 | 56.99 | -3% | 56,023 | 325,162,019 |
| 2025-02-17 | 58.35 | 59.49 | 57.8 | 58.75 | +0.69% | 54,803 | 321,995,269 |
| 2025-02-14 | 59.6 | 60.2 | 57.86 | 58.35 | -2.51% | 72,126 | 421,852,601 |
| 2025-02-13 | 60.3 | 61.3 | 58.46 | 59.85 | -0.75% | 78,219 | 467,201,419 |
| 2025-02-12 | 59 | 60.72 | 57.05 | 60.3 | +1.86% | 90,907 | 534,216,871 |
| 2025-02-11 | 58.2 | 59.79 | 58.06 | 59.2 | +0.34% | 63,056 | 372,056,606 |
| 2025-02-10 | 59.8 | 60.5 | 57.81 | 59 | -1.86% | 89,314 | 527,552,397 |
| 2025-02-07 | 59.33 | 63.49 | 59 | 60.12 | +0.67% | 112,107 | 686,694,112 |
| 2025-02-06 | 57 | 61.2 | 56.9 | 59.72 | +3.47% | 87,373 | 519,445,890 |
| 2025-02-05 | 56 | 59 | 55.01 | 57.72 | +4.98% | 86,985 | 498,180,559 |
| 2025-01-27 | 55.9 | 56.22 | 54.36 | 54.98 | -1.47% | 49,097 | 271,426,006 |
| 2025-01-24 | 54 | 56.66 | 53.99 | 55.8 | +2.97% | 65,548 | 365,711,318 |
| 2025-01-23 | 53.9 | 56.58 | 53.66 | 54.19 | +0.71% | 74,121 | 408,852,635 |
| 2025-01-22 | 54.9 | 55.29 | 53.2 | 53.81 | -1.66% | 45,739 | 248,107,363 |
| 2025-01-21 | 53.54 | 55.13 | 52.5 | 54.72 | +3.21% | 66,637 | 359,705,358 |
| 2025-01-20 | 55.01 | 56 | 52.79 | 53.02 | +1.71% | 71,226 | 383,651,970 |
| 2025-01-17 | 51.24 | 52.83 | 50.91 | 52.13 | +1.74% | 38,819 | 201,876,546 |
| 2025-01-16 | 52.88 | 53.13 | 50.84 | 51.24 | -2.03% | 44,891 | 232,918,901 |
| 2025-01-15 | 52.45 | 52.85 | 51.51 | 52.3 | +0.06% | 36,101 | 188,311,010 |
| 2025-01-14 | 49.19 | 52.3 | 48.84 | 52.27 | +6.24% | 56,535 | 289,309,856 |
| 2025-01-13 | 47.5 | 49.68 | 47.1 | 49.2 | +1.09% | 33,934 | 164,472,915 |
| 2025-01-10 | 49.16 | 51.1 | 48.6 | 48.67 | -1.08% | 50,051 | 249,854,105 |
| 2025-01-09 | 47.6 | 50.19 | 47.38 | 49.2 | +2.5% | 55,852 | 271,500,999 |
| 2025-01-08 | 48.33 | 48.64 | 46 | 48 | -0.68% | 49,025 | 231,933,157 |
| 2025-01-07 | 46.03 | 48.69 | 46.03 | 48.33 | +5.41% | 40,769 | 193,517,210 |
| 2025-01-06 | 46.74 | 47.48 | 45.57 | 45.85 | -1.99% | 31,380 | 145,482,492 |
| 2025-01-03 | 47.58 | 48.36 | 46.11 | 46.78 | -1.18% | 47,303 | 223,090,643 |
| 2025-01-02 | 50.3 | 50.49 | 46.8 | 47.34 | -5.9% | 64,358 | 311,606,616 |
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：