股票概览
56.19
-0.57%
-0.32
56.84
开盘价
58.08
最高价
55.47
最低价
28,826
成交量
数据更新至: 2025-03-25
技术指标
57.70
MA5 (5日均线)
59.48
MA10 (10日均线)
61.83
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 | 56.84 | 58.08 | 55.47 | 56.19 | -0.57% | 28,826 | 164,235,560 |
| 2025-03-24 | 57.09 | 57.09 | 54.59 | 56.51 | +0.36% | 53,628 | 297,811,638 |
| 2025-03-21 | 58.73 | 58.98 | 55.8 | 56.31 | -4.95% | 46,327 | 263,064,474 |
| 2025-03-20 | 59.93 | 60.25 | 57.7 | 59.24 | -1.68% | 48,737 | 287,552,544 |
| 2025-03-19 | 60.37 | 61.83 | 58.37 | 60.25 | -0.64% | 55,116 | 330,912,490 |
| 2025-03-18 | 63 | 63.1 | 59.43 | 60.64 | -2% | 49,447 | 300,672,084 |
| 2025-03-17 | 61 | 62.5 | 59.56 | 61.88 | +1.33% | 46,167 | 281,685,267 |
| 2025-03-14 | 58.59 | 61.6 | 57 | 61.07 | +4.04% | 74,590 | 444,257,928 |
| 2025-03-13 | 63.96 | 64.39 | 57.5 | 58.7 | -8.25% | 91,174 | 543,769,395 |
| 2025-03-12 | 64.5 | 66.81 | 63.51 | 63.98 | +0.17% | 80,267 | 522,206,586 |
| 2025-03-11 | 63.81 | 66.23 | 61.26 | 63.87 | -2.35% | 77,329 | 489,077,528 |
| 2025-03-10 | 66.47 | 68.1 | 64.79 | 65.41 | -2.21% | 54,101 | 358,156,238 |
| 2025-03-07 | 64.99 | 68.77 | 64.49 | 66.89 | +1.36% | 76,631 | 508,300,732 |
| 2025-03-06 | 63.39 | 68.15 | 63.39 | 65.99 | +4.13% | 99,672 | 661,613,173 |
| 2025-03-05 | 61.04 | 63.69 | 60.1 | 63.37 | +3.82% | 87,181 | 542,698,538 |
| 2025-03-04 | 56.02 | 62.97 | 56.02 | 61.04 | +7.29% | 113,533 | 684,821,006 |
| 2025-03-03 | 59.7 | 61.2 | 55.9 | 56.89 | -5.97% | 111,856 | 652,027,113 |
| 2025-02-28 | 68 | 68.4 | 60.07 | 60.5 | -14.15% | 129,378 | 807,804,609 |
| 2025-02-27 | 67.02 | 70.77 | 65.6 | 70.47 | +4.71% | 135,168 | 926,624,933 |
| 2025-02-26 | 60.77 | 72.63 | 59.89 | 67.3 | +11.18% | 159,604 | 1,065,735,281 |
| 2025-02-25 | 59 | 61.75 | 59 | 60.53 | -0.28% | 58,851 | 355,917,320 |
| 2025-02-24 | 62.39 | 62.48 | 58.01 | 60.7 | -3.36% | 81,665 | 488,889,596 |
| 2025-02-21 | 60.3 | 63.5 | 60 | 62.81 | +2.85% | 80,522 | 496,867,103 |
| 2025-02-20 | 60.77 | 62.8 | 58.51 | 61.07 | -1.26% | 85,040 | 517,105,137 |
| 2025-02-19 | 56.64 | 63.3 | 56.64 | 61.85 | +7.08% | 122,825 | 748,202,632 |
| 2025-02-18 | 57.89 | 59.93 | 55.52 | 57.76 | +1.56% | 92,567 | 536,692,700 |
| 2025-02-17 | 53.51 | 57.95 | 53.51 | 56.87 | +10.43% | 113,899 | 640,828,297 |
| 2025-02-14 | 49.5 | 52.19 | 49.37 | 51.5 | +2.84% | 79,053 | 401,768,900 |
| 2025-02-13 | 54.09 | 54.5 | 49.3 | 50.08 | -8.19% | 84,920 | 435,359,396 |
| 2025-02-12 | 53.8 | 55.36 | 52.6 | 54.55 | +0.96% | 50,181 | 270,474,622 |
| 2025-02-11 | 54.39 | 55.36 | 53.5 | 54.03 | -0.79% | 50,600 | 273,984,104 |
| 2025-02-10 | 55.1 | 55.2 | 53 | 54.46 | -2.4% | 77,856 | 420,152,488 |
| 2025-02-07 | 55.55 | 57.93 | 53.67 | 55.8 | -0.07% | 95,402 | 532,335,558 |
| 2025-02-06 | 51 | 58.1 | 50.5 | 55.84 | +7.57% | 91,018 | 501,755,109 |
| 2025-02-05 | 51 | 53.82 | 50.89 | 51.91 | +2.19% | 64,481 | 337,729,053 |
| 2025-01-27 | 52.51 | 52.9 | 50.01 | 50.8 | -4.94% | 59,032 | 300,754,106 |
| 2025-01-24 | 49.77 | 53.64 | 49.3 | 53.44 | +6.07% | 89,596 | 465,540,254 |
| 2025-01-23 | 49.8 | 53.17 | 48.6 | 50.38 | +2% | 95,648 | 487,563,551 |
| 2025-01-22 | 50.9 | 50.9 | 49.28 | 49.39 | -3.91% | 75,460 | 376,219,810 |
| 2025-01-21 | 48.48 | 51.4 | 48.18 | 51.4 | +6.44% | 97,354 | 488,479,396 |
| 2025-01-20 | 50 | 50.4 | 47.78 | 48.29 | -1.65% | 66,330 | 325,421,290 |
| 2025-01-17 | 48.07 | 50.26 | 47.81 | 49.1 | +2.29% | 63,527 | 313,370,002 |
| 2025-01-16 | 48.91 | 50.2 | 47.77 | 48 | -1.58% | 61,452 | 300,208,008 |
| 2025-01-15 | 49.49 | 50.48 | 48.7 | 48.77 | -2.07% | 67,309 | 331,370,582 |
| 2025-01-14 | 46.29 | 49.97 | 45.92 | 49.8 | +7.77% | 83,811 | 406,701,413 |
| 2025-01-13 | 46.7 | 49.25 | 45.81 | 46.21 | -3.29% | 73,606 | 348,578,029 |
| 2025-01-10 | 47.4 | 52.56 | 47.05 | 47.78 | +0.02% | 104,902 | 514,369,700 |
| 2025-01-09 | 44 | 49.98 | 43.81 | 47.77 | +6.01% | 109,433 | 508,484,628 |
| 2025-01-08 | 43.11 | 45.9 | 41.52 | 45.06 | +3.68% | 78,964 | 347,071,131 |
| 2025-01-07 | 40.8 | 43.62 | 40.31 | 43.46 | +7.81% | 64,502 | 271,969,461 |
| 2025-01-06 | 40.4 | 40.88 | 39.52 | 40.31 | -0.98% | 38,493 | 155,278,320 |
| 2025-01-03 | 43.6 | 44.15 | 40.57 | 40.71 | -6.41% | 64,596 | 271,222,343 |
| 2025-01-02 | 43.9 | 45.43 | 42.6 | 43.5 | -1.14% | 56,669 | 248,848,047 |
| 2024-12-31 | 44.87 | 45.46 | 43.96 | 44 | -2.29% | 48,375 | 215,776,766 |
| 2024-12-30 | 44.19 | 45.67 | 43.44 | 45.03 | +0.33% | 49,040 | 220,048,992 |
| 2024-12-27 | 46.21 | 46.49 | 44.14 | 44.88 | -3.65% | 76,007 | 344,165,004 |
| 2024-12-26 | 45.8 | 48.25 | 45.11 | 46.58 | +0.6% | 67,499 | 318,601,754 |
| 2024-12-25 | 46.03 | 47.49 | 45.39 | 46.3 | +2.25% | 69,915 | 325,241,681 |
| 2024-12-24 | 45.08 | 45.9 | 44.4 | 45.28 | +2.1% | 52,774 | 238,337,785 |
| 2024-12-23 | 46 | 46.39 | 44.1 | 44.35 | -4.48% | 70,498 | 317,822,563 |
| 2024-12-20 | 45 | 47.53 | 44.91 | 46.43 | +1.64% | 86,839 | 402,646,629 |
| 2024-12-19 | 43.58 | 46.7 | 43.41 | 45.68 | +3.54% | 95,521 | 434,598,051 |
| 2024-12-18 | 43.1 | 44.58 | 42.58 | 44.12 | +1.85% | 90,654 | 396,499,387 |
| 2024-12-17 | 44.01 | 44.61 | 42.81 | 43.32 | -2.21% | 83,192 | 362,477,784 |
| 2024-12-16 | 45.69 | 46.36 | 43.8 | 44.3 | -3.49% | 97,212 | 435,603,765 |
| 2024-12-13 | 47.4 | 48.93 | 45.79 | 45.9 | -5.03% | 114,674 | 541,940,556 |
| 2024-12-12 | 49.71 | 50.59 | 47.09 | 48.33 | -3.34% | 129,860 | 630,468,109 |
| 2024-12-11 | 51 | 51.53 | 48.02 | 50 | -6.09% | 178,886 | 890,137,913 |
| 2024-12-10 | 54.4 | 58.99 | 51.55 | 53.24 | -2.1% | 286,001 | 1,576,166,602 |
| 2024-12-09 | 45.5 | 56.92 | 45.5 | 54.38 | +14.65% | 277,086 | 1,430,868,661 |
| 2024-12-06 | 47.99 | 51.65 | 44 | 47.43 | +10.2% | 266,351 | 1,266,086,835 |
| 2024-12-05 | 41 | 43.04 | 41 | 43.04 | +19.99% | 77,941 | 331,799,396 |
| 2024-12-04 | 36.01 | 37.2 | 35.45 | 35.87 | -0.36% | 58,012 | 210,162,047 |
| 2024-12-03 | 36.49 | 36.97 | 35.68 | 36 | -0.44% | 52,860 | 192,101,240 |
| 2024-12-02 | 34.78 | 37.45 | 34.08 | 36.16 | +7.59% | 78,771 | 283,464,009 |
| 2024-11-29 | 31.9 | 34.03 | 31.9 | 33.61 | +4.67% | 38,637 | 128,683,494 |
| 2024-11-28 | 32.35 | 32.73 | 31.91 | 32.11 | -1.2% | 20,899 | 67,417,440 |
| 2024-11-27 | 31.7 | 32.55 | 31.08 | 32.5 | +1.85% | 25,148 | 80,039,731 |
| 2024-11-26 | 32.46 | 32.95 | 31.79 | 31.91 | -3.1% | 25,324 | 81,564,581 |
| 2024-11-25 | 33 | 33.58 | 32.02 | 32.93 | -0.51% | 25,696 | 84,133,151 |
| 2024-11-22 | 34.77 | 35.06 | 33.01 | 33.1 | -4.89% | 25,667 | 87,134,980 |
| 2024-11-21 | 35.5 | 35.7 | 34.3 | 34.8 | -2.96% | 24,537 | 85,875,702 |
| 2024-11-20 | 35.6 | 36.36 | 35.04 | 35.86 | +0.73% | 37,842 | 135,302,109 |
| 2024-11-19 | 32.8 | 35.65 | 32.8 | 35.6 | +8.54% | 40,243 | 138,409,017 |
| 2024-11-18 | 33.27 | 33.65 | 32.49 | 32.8 | -1.88% | 27,045 | 89,398,623 |
| 2024-11-15 | 34.68 | 35.36 | 33.3 | 33.43 | -4.78% | 28,915 | 99,210,918 |
| 2024-11-14 | 35.5 | 36.09 | 34.76 | 35.11 | -1.65% | 23,950 | 84,490,098 |
| 2024-11-13 | 36.03 | 36.28 | 34.01 | 35.7 | -1.73% | 50,258 | 176,769,055 |
| 2024-11-12 | 38.51 | 38.51 | 35.9 | 36.33 | -4.52% | 46,986 | 172,072,676 |
| 2024-11-11 | 34.79 | 38.16 | 34.21 | 38.05 | +10.35% | 85,576 | 313,182,373 |
| 2024-11-08 | 33.98 | 34.5 | 33.55 | 34.48 | +4.07% | 60,635 | 206,448,422 |
| 2024-11-07 | 32.87 | 33.99 | 32.6 | 33.13 | -1.07% | 43,075 | 142,678,395 |
| 2024-11-06 | 33.8 | 35.88 | 33.02 | 33.49 | -1.53% | 66,276 | 227,904,580 |
| 2024-11-05 | 34.39 | 35 | 33.26 | 34.01 | -1.48% | 63,049 | 214,843,396 |
| 2024-11-04 | 32.93 | 34.99 | 32.92 | 34.52 | +6.67% | 65,491 | 224,610,454 |
| 2024-11-01 | 34.4 | 34.4 | 32.21 | 32.36 | -4.63% | 47,350 | 156,769,111 |
| 2024-10-31 | 33.1 | 34.3 | 32.5 | 33.93 | +6.03% | 60,525 | 204,315,515 |
| 2024-10-30 | 30.02 | 32.03 | 30.02 | 32 | +4.92% | 33,820 | 105,568,483 |
| 2024-10-29 | 30.27 | 31.3 | 30 | 30.5 | +1.9% | 35,652 | 109,098,474 |
| 2024-10-28 | 29.55 | 30.3 | 29.16 | 29.93 | +1.29% | 18,920 | 56,266,020 |
| 2024-10-25 | 29.25 | 29.99 | 29.1 | 29.55 | +1.13% | 18,530 | 54,758,030 |
| 2024-10-24 | 29.59 | 29.69 | 28.7 | 29.22 | -1.22% | 12,059 | 35,312,194 |
| 2024-10-23 | 30.26 | 30.62 | 29.4 | 29.58 | -2.54% | 28,711 | 85,819,786 |
| 2024-10-22 | 30.3 | 30.76 | 29.36 | 30.35 | +0.03% | 35,566 | 106,300,015 |
| 2024-10-21 | 30.5 | 30.75 | 29.34 | 30.34 | +1.78% | 34,673 | 104,497,067 |
| 2024-10-18 | 28.15 | 30.3 | 28 | 29.81 | +5.9% | 32,484 | 95,159,071 |
| 2024-10-17 | 27.84 | 28.79 | 27.82 | 28.15 | +1.19% | 17,830 | 50,530,345 |
| 2024-10-16 | 27.38 | 28.03 | 27 | 27.82 | -0.36% | 22,062 | 60,598,558 |
| 2024-10-15 | 28.6 | 28.98 | 27.81 | 27.92 | -3.29% | 22,016 | 62,642,458 |
| 2024-10-14 | 28.48 | 29.2 | 27.28 | 28.87 | +2.45% | 23,294 | 66,002,611 |
| 2024-10-11 | 30.6 | 30.6 | 28 | 28.18 | -7.61% | 38,105 | 110,418,009 |
| 2024-10-10 | 32 | 33 | 30.31 | 30.5 | -3.97% | 40,395 | 127,121,183 |
| 2024-10-09 | 32.88 | 33.57 | 31.6 | 31.76 | -9.21% | 55,602 | 179,478,454 |
| 2024-10-08 | 35.47 | 35.47 | 31.17 | 34.98 | +18.34% | 80,173 | 271,396,719 |
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：