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 |
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：