股票概览
57.41
+0.19%
+0.11
57.3
开盘价
58.16
最高价
57.01
最低价
8,691
成交量
数据更新至: 2025-03-25
技术指标
58.30
MA5 (5日均线)
59.73
MA10 (10日均线)
58.56
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 | 57.3 | 58.16 | 57.01 | 57.41 | +0.19% | 8,691 | 50,108,253 |
| 2025-03-24 | 57.53 | 58.17 | 55.9 | 57.3 | -0.47% | 19,533 | 111,122,736 |
| 2025-03-21 | 59.5 | 60.38 | 57.33 | 57.57 | -3.78% | 30,408 | 177,769,190 |
| 2025-03-20 | 59.41 | 60.97 | 58.58 | 59.83 | +0.71% | 27,131 | 163,223,586 |
| 2025-03-19 | 59.95 | 59.99 | 59.21 | 59.41 | -1.36% | 16,527 | 98,412,503 |
| 2025-03-18 | 60.97 | 61.14 | 59.8 | 60.23 | -0.76% | 21,515 | 129,774,091 |
| 2025-03-17 | 60.68 | 61.39 | 60.19 | 60.69 | -0.34% | 21,913 | 133,022,008 |
| 2025-03-14 | 62.2 | 62.5 | 60.4 | 60.9 | -2.25% | 30,773 | 187,547,332 |
| 2025-03-13 | 61.5 | 62.45 | 60.74 | 62.3 | +1.12% | 36,157 | 223,416,117 |
| 2025-03-12 | 62.57 | 63.36 | 61.58 | 61.61 | -1.55% | 35,767 | 222,655,702 |
| 2025-03-11 | 58 | 64.23 | 57.82 | 62.58 | +6.45% | 70,086 | 432,764,261 |
| 2025-03-10 | 57.81 | 60.51 | 57.81 | 58.79 | +1.57% | 40,439 | 240,134,133 |
| 2025-03-07 | 56 | 60.08 | 55.86 | 57.88 | +2.72% | 50,443 | 295,112,507 |
| 2025-03-06 | 56.28 | 56.75 | 55.77 | 56.35 | +0.75% | 18,871 | 106,324,155 |
| 2025-03-05 | 56.99 | 57.34 | 55.58 | 55.93 | -2.03% | 21,753 | 122,549,345 |
| 2025-03-04 | 54.84 | 57.14 | 54.58 | 57.09 | +4.24% | 33,315 | 187,636,874 |
| 2025-03-03 | 55.52 | 56.15 | 54.51 | 54.77 | -1.33% | 22,353 | 123,710,371 |
| 2025-02-28 | 56.06 | 56.87 | 55.45 | 55.51 | -1.91% | 23,474 | 131,381,329 |
| 2025-02-27 | 57.7 | 58.18 | 55.95 | 56.59 | -3.15% | 31,294 | 178,180,513 |
| 2025-02-26 | 58.25 | 58.93 | 57.86 | 58.43 | +0.31% | 18,953 | 110,494,379 |
| 2025-02-25 | 57.27 | 59.18 | 56.9 | 58.25 | +0.78% | 23,836 | 139,515,755 |
| 2025-02-24 | 57.44 | 58.9 | 57.38 | 57.8 | -0.29% | 18,129 | 105,446,370 |
| 2025-02-21 | 57.55 | 58.4 | 56.88 | 57.97 | +0.75% | 18,412 | 106,559,030 |
| 2025-02-20 | 57.22 | 58.12 | 56.5 | 57.54 | +0.49% | 16,483 | 94,590,636 |
| 2025-02-19 | 56 | 57.33 | 55.97 | 57.26 | +1.98% | 19,784 | 112,374,701 |
| 2025-02-18 | 57.69 | 58.22 | 55.96 | 56.15 | -2.97% | 26,664 | 152,129,661 |
| 2025-02-17 | 58.2 | 58.39 | 57.03 | 57.87 | -0.65% | 16,457 | 94,924,327 |
| 2025-02-14 | 58.01 | 58.88 | 57.84 | 58.25 | -0.38% | 15,509 | 90,297,377 |
| 2025-02-13 | 60 | 60 | 58.4 | 58.47 | -2.31% | 16,655 | 98,333,473 |
| 2025-02-12 | 60.19 | 60.46 | 59.41 | 59.85 | -1.3% | 19,009 | 113,496,628 |
| 2025-02-11 | 59.68 | 61.91 | 58.63 | 60.64 | +1.86% | 29,721 | 179,740,431 |
| 2025-02-10 | 59.57 | 59.7 | 58.88 | 59.53 | -0.1% | 15,527 | 92,142,263 |
| 2025-02-07 | 59.68 | 60.31 | 58.82 | 59.59 | -0.87% | 31,134 | 185,863,638 |
| 2025-02-06 | 57.95 | 60.36 | 57.33 | 60.11 | +4.52% | 27,478 | 163,589,146 |
| 2025-02-05 | 57.4 | 57.97 | 56.51 | 57.51 | +0.89% | 12,223 | 70,148,430 |
| 2025-01-27 | 57.5 | 57.82 | 57 | 57 | -1.33% | 11,151 | 63,823,354 |
| 2025-01-24 | 57.63 | 57.83 | 56.82 | 57.77 | +0.12% | 12,645 | 72,592,989 |
| 2025-01-23 | 58.5 | 58.87 | 57.7 | 57.7 | -0.26% | 17,617 | 102,583,505 |
| 2025-01-22 | 58.2 | 58.48 | 57.48 | 57.85 | -1.09% | 14,020 | 81,009,929 |
| 2025-01-21 | 59.35 | 59.7 | 58 | 58.49 | -1.35% | 17,721 | 103,487,571 |
| 2025-01-20 | 58.48 | 59.49 | 57.8 | 59.29 | +1.75% | 17,819 | 104,710,828 |
| 2025-01-17 | 57 | 58.89 | 56.82 | 58.27 | +1.34% | 16,601 | 96,394,919 |
| 2025-01-16 | 57.56 | 58.84 | 57 | 57.5 | +0.19% | 15,190 | 87,784,061 |
| 2025-01-15 | 59.12 | 59.51 | 57.3 | 57.39 | -3.64% | 21,927 | 127,735,097 |
| 2025-01-14 | 56.85 | 60.05 | 56.85 | 59.56 | +4.79% | 33,080 | 195,962,648 |
| 2025-01-13 | 56.11 | 57.53 | 55.68 | 56.84 | -0.65% | 14,703 | 83,142,125 |
| 2025-01-10 | 58.57 | 60.22 | 57.01 | 57.21 | -3.33% | 27,399 | 161,232,210 |
| 2025-01-09 | 59.37 | 60.54 | 57.9 | 59.18 | 0% | 39,295 | 232,941,293 |
| 2025-01-08 | 58.06 | 59.88 | 57.71 | 59.18 | +0.97% | 26,204 | 153,987,738 |
| 2025-01-07 | 56.6 | 58.92 | 56 | 58.61 | +4.29% | 23,240 | 133,748,906 |
| 2025-01-06 | 58.03 | 58.69 | 55.4 | 56.2 | -3.27% | 26,133 | 148,740,781 |
| 2025-01-03 | 58.8 | 60.2 | 58.08 | 58.1 | -1.86% | 21,470 | 127,258,065 |
| 2025-01-02 | 61.06 | 62.33 | 58.79 | 59.2 | -3.43% | 28,334 | 171,535,570 |
| 2024-12-31 | 63.65 | 63.9 | 61.3 | 61.3 | -3.69% | 32,953 | 205,639,637 |
| 2024-12-30 | 65 | 65.45 | 63.01 | 63.65 | -4.1% | 53,263 | 341,054,191 |
| 2024-12-27 | 71.66 | 72 | 65.65 | 66.37 | +1.87% | 103,657 | 711,734,164 |
| 2024-12-26 | 63 | 67.69 | 63 | 65.15 | +5.59% | 69,376 | 458,253,116 |
| 2024-12-25 | 63.01 | 63.49 | 61.07 | 61.7 | -2.8% | 29,064 | 180,058,607 |
| 2024-12-24 | 60.85 | 63.66 | 60.75 | 63.48 | +3.3% | 38,223 | 238,197,848 |
| 2024-12-23 | 62.04 | 64.48 | 61.15 | 61.45 | -3.23% | 48,192 | 301,436,740 |
| 2024-12-20 | 57.9 | 64.22 | 57.52 | 63.5 | +9.33% | 82,186 | 506,985,792 |
| 2024-12-19 | 58.11 | 58.78 | 57.3 | 58.08 | +0.14% | 25,817 | 149,967,112 |
| 2024-12-18 | 57.5 | 58.3 | 56.5 | 58 | +0.83% | 27,340 | 157,142,980 |
| 2024-12-17 | 59.33 | 60.3 | 57.26 | 57.52 | -3.33% | 40,876 | 238,978,784 |
| 2024-12-16 | 61.03 | 61.74 | 58.9 | 59.5 | -3.44% | 48,180 | 288,489,814 |
| 2024-12-13 | 63.9 | 64.72 | 61.59 | 61.62 | -4.02% | 64,198 | 405,309,204 |
| 2024-12-12 | 65.3 | 66.45 | 64.02 | 64.2 | -1.32% | 69,673 | 452,992,429 |
| 2024-12-11 | 65.5 | 66.68 | 63.78 | 65.06 | -5.04% | 116,966 | 760,629,257 |
| 2024-12-10 | 78 | 78 | 68.51 | 68.51 | +5.81% | 169,756 | 1,225,174,494 |
| 2024-12-09 | 68 | 68.5 | 64.44 | 64.75 | -6.69% | 115,649 | 761,902,402 |
| 2024-12-06 | 66.92 | 74.38 | 66.5 | 69.39 | +2.04% | 187,664 | 1,306,375,622 |
| 2024-12-05 | 85 | 85.25 | 65.85 | 68 | +151.11% | 269,724 | 1,904,829,841 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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：