股票概览
57.04
-0.14%
-0.08
57.31
开盘价
57.86
最高价
56.68
最低价
2,236
成交量
数据更新至: 2025-03-25
技术指标
56.88
MA5 (5日均线)
56.76
MA10 (10日均线)
56.76
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 | 57.31 | 57.86 | 56.68 | 57.04 | -0.14% | 2,236 | 12,811,845 |
| 2025-03-24 | 56 | 57.38 | 56 | 57.12 | +0.99% | 5,821 | 33,042,926 |
| 2025-03-21 | 56.5 | 57.75 | 56 | 56.56 | +0.11% | 2,605 | 14,791,620 |
| 2025-03-20 | 57.5 | 57.5 | 56.5 | 56.5 | -1.17% | 2,020 | 11,498,727 |
| 2025-03-19 | 58.01 | 58.01 | 57 | 57.17 | -0.16% | 1,926 | 11,081,362 |
| 2025-03-18 | 56.82 | 57.57 | 56.82 | 57.26 | +0.67% | 1,701 | 9,729,889 |
| 2025-03-17 | 57.65 | 57.65 | 56.56 | 56.88 | -0.33% | 2,115 | 12,021,860 |
| 2025-03-14 | 55.43 | 57.35 | 55.43 | 57.07 | +2.75% | 2,962 | 16,755,830 |
| 2025-03-13 | 56.53 | 56.53 | 55.26 | 55.54 | -1.68% | 2,597 | 14,436,829 |
| 2025-03-12 | 56.23 | 56.87 | 55.99 | 56.49 | +0.89% | 2,590 | 14,634,765 |
| 2025-03-11 | 56.18 | 56.3 | 55.66 | 55.99 | -0.14% | 1,933 | 10,804,077 |
| 2025-03-10 | 56.7 | 56.88 | 55.7 | 56.07 | -0.71% | 2,561 | 14,370,274 |
| 2025-03-07 | 57.71 | 57.71 | 56.04 | 56.47 | -1.52% | 3,362 | 19,059,165 |
| 2025-03-06 | 56.53 | 57.55 | 56.53 | 57.34 | +1.7% | 3,328 | 19,025,739 |
| 2025-03-05 | 56.6 | 56.76 | 56.11 | 56.38 | -0.37% | 2,720 | 15,347,170 |
| 2025-03-04 | 56.04 | 56.83 | 56.03 | 56.59 | +0.35% | 1,627 | 9,212,638 |
| 2025-03-03 | 55.58 | 57.1 | 55.58 | 56.39 | +1.22% | 3,050 | 17,249,883 |
| 2025-02-28 | 57.66 | 57.96 | 55.71 | 55.71 | -3.73% | 3,704 | 20,876,726 |
| 2025-02-27 | 58.75 | 58.87 | 57.41 | 57.87 | -1.5% | 3,049 | 17,671,472 |
| 2025-02-26 | 57 | 59.89 | 57 | 58.75 | +3.23% | 4,655 | 27,341,330 |
| 2025-02-25 | 57.6 | 58.78 | 56.77 | 56.91 | -1.2% | 4,066 | 23,326,178 |
| 2025-02-24 | 55.8 | 57.61 | 55.8 | 57.6 | +3.91% | 6,274 | 35,751,560 |
| 2025-02-21 | 54.91 | 55.61 | 54.11 | 55.43 | +1.41% | 3,751 | 20,612,428 |
| 2025-02-20 | 54.94 | 55.09 | 54.08 | 54.66 | -0.53% | 2,209 | 12,058,795 |
| 2025-02-19 | 52.6 | 55.17 | 52.6 | 54.95 | +3.82% | 4,298 | 23,357,094 |
| 2025-02-18 | 54.34 | 54.48 | 52.8 | 52.93 | -2.11% | 3,284 | 17,629,561 |
| 2025-02-17 | 52.78 | 54.08 | 52.78 | 54.07 | +2.04% | 2,331 | 12,446,248 |
| 2025-02-14 | 53 | 53.54 | 52.57 | 52.99 | -0.08% | 1,422 | 7,551,098 |
| 2025-02-13 | 53.85 | 53.85 | 52.99 | 53.03 | -1.52% | 1,927 | 10,286,937 |
| 2025-02-12 | 54.2 | 54.25 | 53.56 | 53.85 | -0.65% | 1,588 | 8,556,368 |
| 2025-02-11 | 53.06 | 54.34 | 53.06 | 54.2 | +1.73% | 2,774 | 14,914,668 |
| 2025-02-10 | 53.01 | 53.36 | 53 | 53.28 | +0.53% | 1,424 | 7,571,475 |
| 2025-02-07 | 53.01 | 53.64 | 52.4 | 53 | +0.38% | 2,452 | 13,018,738 |
| 2025-02-06 | 51.73 | 53.01 | 51.51 | 52.8 | +2.07% | 2,042 | 10,721,236 |
| 2025-02-05 | 50.72 | 51.77 | 50.68 | 51.73 | +1.99% | 1,630 | 8,365,389 |
| 2025-01-27 | 50.91 | 51.47 | 50.63 | 50.72 | 0% | 1,310 | 6,680,243 |
| 2025-01-24 | 50.22 | 50.87 | 50.21 | 50.72 | +0.36% | 1,130 | 5,705,611 |
| 2025-01-23 | 50.53 | 51.47 | 50.42 | 50.54 | +0.16% | 1,835 | 9,350,417 |
| 2025-01-22 | 50.59 | 50.89 | 50.07 | 50.46 | -0.26% | 1,324 | 6,673,032 |
| 2025-01-21 | 51.22 | 51.22 | 50.32 | 50.59 | -0.35% | 1,347 | 6,807,092 |
| 2025-01-20 | 50.7 | 51.45 | 50.56 | 50.77 | +0.3% | 1,170 | 5,945,722 |
| 2025-01-17 | 50.82 | 51.18 | 50.36 | 50.62 | -0.8% | 1,636 | 8,283,399 |
| 2025-01-16 | 50.94 | 51.78 | 50.73 | 51.03 | -0.1% | 1,600 | 8,185,120 |
| 2025-01-15 | 51.67 | 51.67 | 50.87 | 51.08 | -1.14% | 1,302 | 6,664,371 |
| 2025-01-14 | 50.24 | 51.88 | 50.24 | 51.67 | +2.83% | 2,078 | 10,648,698 |
| 2025-01-13 | 49.99 | 50.6 | 49.61 | 50.25 | +0.06% | 1,012 | 5,066,360 |
| 2025-01-10 | 51.31 | 51.66 | 50.2 | 50.22 | -2.14% | 1,008 | 5,128,050 |
| 2025-01-09 | 51.3 | 51.48 | 51.1 | 51.32 | +0.04% | 599 | 3,077,294 |
| 2025-01-08 | 51.66 | 51.68 | 50.31 | 51.3 | -0.83% | 1,143 | 5,827,318 |
| 2025-01-07 | 51.33 | 51.74 | 51 | 51.73 | +0.92% | 1,446 | 7,414,345 |
| 2025-01-06 | 52.12 | 52.63 | 51.05 | 51.26 | -1.44% | 2,030 | 10,471,644 |
| 2025-01-03 | 53.5 | 53.58 | 51.94 | 52.01 | -2.42% | 1,531 | 8,059,640 |
| 2025-01-02 | 54.51 | 54.88 | 53.2 | 53.3 | -2.63% | 1,692 | 9,159,347 |
| 2024-12-31 | 55.32 | 56.48 | 54.7 | 54.74 | -1.55% | 1,644 | 9,075,445 |
| 2024-12-30 | 57 | 57 | 55.51 | 55.6 | -1.77% | 2,013 | 11,269,831 |
| 2024-12-27 | 56.51 | 57.31 | 56.34 | 56.6 | -0.14% | 1,599 | 9,072,159 |
| 2024-12-26 | 56.75 | 57.45 | 56.21 | 56.68 | -0.21% | 1,559 | 8,876,308 |
| 2024-12-25 | 57.45 | 57.45 | 56.3 | 56.8 | -0.49% | 2,075 | 11,750,150 |
| 2024-12-24 | 57.41 | 57.41 | 56.34 | 57.08 | +1.39% | 1,050 | 5,968,002 |
| 2024-12-23 | 58.87 | 59.21 | 56.3 | 56.3 | -4.85% | 2,887 | 16,611,779 |
| 2024-12-20 | 58.7 | 59.59 | 58.7 | 59.17 | +0.53% | 1,121 | 6,645,968 |
| 2024-12-19 | 59 | 59.43 | 58.66 | 58.86 | -0.47% | 1,224 | 7,220,027 |
| 2024-12-18 | 58.65 | 59.6 | 58 | 59.14 | +0.84% | 1,614 | 9,537,215 |
| 2024-12-17 | 59.02 | 59.47 | 58.18 | 58.65 | -1.16% | 1,986 | 11,682,085 |
| 2024-12-16 | 59.17 | 59.76 | 58.96 | 59.34 | +0.29% | 2,797 | 16,579,887 |
| 2024-12-13 | 60.29 | 60.54 | 59.01 | 59.17 | -1.78% | 2,170 | 12,904,000 |
| 2024-12-12 | 60.13 | 60.68 | 59.6 | 60.24 | -0.07% | 1,322 | 7,946,183 |
| 2024-12-11 | 60.29 | 60.57 | 60.11 | 60.28 | -0.02% | 1,279 | 7,711,125 |
| 2024-12-10 | 61 | 61.6 | 60.15 | 60.29 | +0.67% | 2,639 | 16,014,756 |
| 2024-12-09 | 60.1 | 60.9 | 59.67 | 59.89 | -1.11% | 1,477 | 8,876,512 |
| 2024-12-06 | 60.3 | 60.85 | 60.01 | 60.56 | -0.1% | 1,777 | 10,744,166 |
| 2024-12-05 | 58.99 | 60.68 | 58.99 | 60.62 | +2.45% | 3,232 | 19,479,484 |
| 2024-12-04 | 60.22 | 60.48 | 58.51 | 59.17 | -2.23% | 3,966 | 23,537,693 |
| 2024-12-03 | 61.11 | 61.22 | 59.82 | 60.52 | -1.22% | 3,052 | 18,439,640 |
| 2024-12-02 | 61.6 | 61.81 | 60.98 | 61.27 | -0.18% | 4,755 | 29,154,806 |
| 2024-11-29 | 60.5 | 64.1 | 58.88 | 61.38 | +1.35% | 8,248 | 50,528,383 |
| 2024-11-28 | 56.64 | 61.68 | 56.39 | 60.56 | +7% | 10,460 | 63,013,750 |
| 2024-11-27 | 56.05 | 56.79 | 55.02 | 56.6 | +1.02% | 2,049 | 11,439,357 |
| 2024-11-26 | 56.52 | 57.11 | 56.01 | 56.03 | -0.87% | 798 | 4,504,015 |
| 2024-11-25 | 56.88 | 57.28 | 55.95 | 56.52 | -0.46% | 1,191 | 6,731,609 |
| 2024-11-22 | 58.48 | 58.97 | 56.78 | 56.78 | -1.54% | 2,749 | 15,925,224 |
| 2024-11-21 | 57.48 | 57.86 | 56.96 | 57.67 | +0.52% | 1,377 | 7,914,440 |
| 2024-11-20 | 56.7 | 57.7 | 56.06 | 57.37 | +0.65% | 1,394 | 7,959,001 |
| 2024-11-19 | 56.02 | 57 | 56.01 | 57 | +1.75% | 1,867 | 10,536,814 |
| 2024-11-18 | 56.9 | 57.26 | 56 | 56.02 | -1.7% | 1,901 | 10,788,135 |
| 2024-11-15 | 57.31 | 57.98 | 56.91 | 56.99 | -1.49% | 1,656 | 9,508,509 |
| 2024-11-14 | 59.38 | 59.59 | 57.31 | 57.85 | -2.38% | 2,472 | 14,442,596 |
| 2024-11-13 | 58.6 | 59.38 | 57.7 | 59.26 | +0.44% | 2,771 | 16,217,745 |
| 2024-11-12 | 60.69 | 62 | 58.01 | 59 | -2.2% | 5,740 | 34,528,900 |
| 2024-11-11 | 58.98 | 60.49 | 58.01 | 60.33 | +3.39% | 4,653 | 27,686,629 |
| 2024-11-08 | 58.23 | 59.27 | 58.23 | 58.35 | +0.22% | 3,532 | 20,731,273 |
| 2024-11-07 | 57.48 | 58.36 | 57.06 | 58.22 | +0.92% | 3,761 | 21,780,676 |
| 2024-11-06 | 55.64 | 58.12 | 55.4 | 57.69 | +3.85% | 6,420 | 36,723,577 |
| 2024-11-05 | 54.29 | 55.85 | 54.29 | 55.55 | +2.13% | 1,952 | 10,782,030 |
| 2024-11-04 | 53.54 | 54.5 | 53.54 | 54.39 | +1.15% | 999 | 5,420,447 |
| 2024-11-01 | 54.96 | 55.2 | 53.77 | 53.77 | -2.17% | 2,066 | 11,214,556 |
| 2024-10-31 | 54.98 | 55.59 | 54.52 | 54.96 | -0.05% | 1,816 | 10,001,656 |
| 2024-10-30 | 56 | 56 | 54.91 | 54.99 | -0.92% | 1,494 | 8,264,426 |
| 2024-10-29 | 56.82 | 56.82 | 55.5 | 55.5 | -1.75% | 2,210 | 12,369,628 |
| 2024-10-28 | 56.49 | 56.54 | 56.02 | 56.49 | +0.3% | 1,581 | 8,915,271 |
| 2024-10-25 | 55.21 | 56.59 | 54.71 | 56.32 | +2.01% | 2,930 | 16,432,043 |
| 2024-10-24 | 55.79 | 56.09 | 54.83 | 55.21 | -1.04% | 1,646 | 9,113,441 |
| 2024-10-23 | 56.17 | 56.47 | 55.59 | 55.79 | -0.55% | 2,428 | 13,594,586 |
| 2024-10-22 | 56.2 | 56.86 | 55.2 | 56.1 | +0.04% | 2,824 | 15,850,598 |
| 2024-10-21 | 55.18 | 56.81 | 54.8 | 56.08 | +2.04% | 4,541 | 25,270,683 |
| 2024-10-18 | 53.12 | 55.7 | 52.86 | 54.96 | +3.97% | 3,769 | 20,468,649 |
| 2024-10-17 | 53.53 | 54.19 | 52.86 | 52.86 | -0.26% | 1,593 | 8,561,008 |
| 2024-10-16 | 52.57 | 53.68 | 52.57 | 53 | -1.03% | 1,294 | 6,879,501 |
| 2024-10-15 | 54.5 | 54.78 | 53.54 | 53.55 | -1.74% | 1,890 | 10,243,116 |
| 2024-10-14 | 53.73 | 54.5 | 52.9 | 54.5 | +1% | 1,718 | 9,251,973 |
| 2024-10-11 | 57.09 | 57.09 | 53.87 | 53.96 | -5.4% | 3,121 | 17,129,553 |
| 2024-10-10 | 57.27 | 59.52 | 56.91 | 57.04 | -1.64% | 3,768 | 21,725,859 |
| 2024-10-09 | 61.06 | 61.88 | 57.67 | 57.99 | -7.29% | 7,027 | 41,979,020 |
| 2024-10-08 | 66.2 | 66.66 | 60.65 | 62.55 | +9.09% | 13,964 | 88,643,488 |
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：