股票概览
64.26
-9.53%
-6.77
70.99
开盘价
77.77
最高价
62
最低价
528,943
成交量
数据更新至: 2025-03-25
技术指标
66.16
MA5 (5日均线)
58.89
MA10 (10日均线)
52.04
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 | 70.99 | 77.77 | 62 | 64.26 | -9.53% | 528,943 | 3,774,936,226 |
| 2025-03-24 | 65.79 | 72 | 64.8 | 71.03 | +8.11% | 467,123 | 3,167,865,070 |
| 2025-03-21 | 66.3 | 68.84 | 63.6 | 65.7 | -3.81% | 468,306 | 3,094,725,256 |
| 2025-03-20 | 62 | 70.68 | 61.07 | 68.3 | +11.07% | 566,293 | 3,725,235,416 |
| 2025-03-19 | 61.11 | 62.93 | 60.51 | 61.49 | +1.97% | 458,722 | 2,827,195,771 |
| 2025-03-18 | 55.29 | 63.88 | 53.81 | 60.3 | +10.08% | 568,117 | 3,232,234,496 |
| 2025-03-17 | 51.1 | 57.19 | 50.11 | 54.78 | +7.43% | 524,262 | 2,828,751,176 |
| 2025-03-14 | 44.88 | 51.86 | 43.66 | 50.99 | +14.92% | 519,094 | 2,488,657,687 |
| 2025-03-13 | 47.02 | 47.49 | 42.58 | 44.37 | -6.88% | 395,829 | 1,745,001,033 |
| 2025-03-12 | 49.86 | 51 | 47.3 | 47.65 | -2.4% | 380,768 | 1,862,846,316 |
| 2025-03-11 | 44.3 | 50.24 | 44.3 | 48.82 | +5.53% | 446,168 | 2,140,251,573 |
| 2025-03-10 | 47.5 | 49.5 | 46.05 | 46.26 | -0.77% | 320,475 | 1,528,782,926 |
| 2025-03-07 | 44.65 | 49.52 | 44.3 | 46.62 | +3.03% | 413,551 | 1,948,233,774 |
| 2025-03-06 | 44.6 | 45.86 | 44.02 | 45.25 | +0.96% | 321,412 | 1,445,353,725 |
| 2025-03-05 | 42.5 | 45.07 | 42.5 | 44.82 | +3.68% | 328,769 | 1,446,061,097 |
| 2025-03-04 | 42 | 44.26 | 41.91 | 43.23 | +2.56% | 289,772 | 1,254,762,298 |
| 2025-03-03 | 42.8 | 43.25 | 41 | 42.15 | -0.8% | 206,448 | 869,077,539 |
| 2025-02-28 | 45.8 | 46.6 | 42.3 | 42.49 | -6.47% | 312,723 | 1,360,255,782 |
| 2025-02-27 | 45.65 | 47.98 | 44.52 | 45.43 | -3.24% | 386,623 | 1,782,807,102 |
| 2025-02-26 | 45.09 | 49.4 | 45.09 | 46.95 | +3.55% | 560,084 | 2,675,916,379 |
| 2025-02-25 | 44.5 | 46.9 | 44.5 | 45.34 | -0.83% | 390,629 | 1,792,196,844 |
| 2025-02-24 | 47.18 | 47.4 | 44.88 | 45.72 | -3.67% | 379,742 | 1,741,656,385 |
| 2025-02-21 | 47 | 48.38 | 45.68 | 47.46 | -2.2% | 590,591 | 2,775,548,963 |
| 2025-02-20 | 44 | 49.88 | 43.19 | 48.53 | +13.28% | 804,193 | 3,744,962,789 |
| 2025-02-19 | 35.73 | 42.84 | 35.73 | 42.84 | +20% | 691,418 | 2,834,825,022 |
| 2025-02-18 | 36.9 | 37.56 | 35.65 | 35.7 | -3.83% | 270,589 | 986,849,956 |
| 2025-02-17 | 35.4 | 37.28 | 35.11 | 37.12 | +2.34% | 315,281 | 1,146,957,974 |
| 2025-02-14 | 37.91 | 40.27 | 35.51 | 36.27 | -5.74% | 418,637 | 1,600,714,531 |
| 2025-02-13 | 38.5 | 40 | 37.78 | 38.48 | +0.52% | 370,152 | 1,447,139,574 |
| 2025-02-12 | 37 | 38.45 | 36.6 | 38.28 | +2.08% | 276,472 | 1,043,992,162 |
| 2025-02-11 | 38 | 38.86 | 37.47 | 37.5 | -1.76% | 269,165 | 1,024,016,018 |
| 2025-02-10 | 38.31 | 38.85 | 36.84 | 38.17 | -1.5% | 312,283 | 1,176,509,392 |
| 2025-02-07 | 38.65 | 39.63 | 37.8 | 38.75 | -1.22% | 439,600 | 1,701,872,879 |
| 2025-02-06 | 36.81 | 40 | 36.56 | 39.23 | +6.2% | 459,771 | 1,776,016,311 |
| 2025-02-05 | 36.64 | 38.11 | 36.4 | 36.94 | +1.65% | 322,196 | 1,202,186,225 |
| 2025-01-27 | 37.5 | 37.7 | 35.7 | 36.34 | -4.27% | 254,455 | 932,442,484 |
| 2025-01-24 | 36.57 | 38.5 | 36.57 | 37.96 | +2.13% | 348,964 | 1,316,454,694 |
| 2025-01-23 | 37.54 | 39 | 36.35 | 37.17 | -0.59% | 379,307 | 1,432,018,895 |
| 2025-01-22 | 38.5 | 38.56 | 36.73 | 37.39 | -7.29% | 466,965 | 1,760,135,002 |
| 2025-01-21 | 38 | 40.63 | 37.42 | 40.33 | +5.66% | 584,544 | 2,271,816,290 |
| 2025-01-20 | 36.5 | 38.5 | 36.39 | 38.17 | +7.43% | 520,065 | 1,950,441,156 |
| 2025-01-17 | 35.3 | 37.28 | 35 | 35.53 | +0.06% | 361,302 | 1,301,025,931 |
| 2025-01-16 | 37.58 | 38.11 | 35.22 | 35.51 | -5.31% | 549,041 | 2,000,785,749 |
| 2025-01-15 | 37.13 | 39.3 | 35.78 | 37.5 | +5.01% | 647,610 | 2,444,010,754 |
| 2025-01-14 | 33.92 | 36 | 32.75 | 35.71 | +8.54% | 551,651 | 1,913,049,574 |
| 2025-01-13 | 33.3 | 36.11 | 32.29 | 32.9 | -4.47% | 678,889 | 2,334,223,299 |
| 2025-01-10 | 29.67 | 35.98 | 29.51 | 34.44 | +14.88% | 852,067 | 2,868,286,858 |
| 2025-01-09 | 27.91 | 30.98 | 27.75 | 29.98 | +5.86% | 423,818 | 1,240,794,319 |
| 2025-01-08 | 26.5 | 28.81 | 25.84 | 28.32 | +5.47% | 353,788 | 968,850,727 |
| 2025-01-07 | 25.89 | 26.9 | 25.7 | 26.85 | +4.03% | 169,446 | 446,506,527 |
| 2025-01-06 | 26.24 | 27.02 | 25.43 | 25.81 | -3.01% | 186,123 | 485,628,466 |
| 2025-01-03 | 28.43 | 29.2 | 26.45 | 26.61 | -6.24% | 274,804 | 760,952,045 |
| 2025-01-02 | 27.9 | 29.51 | 26.8 | 28.38 | +2.68% | 319,287 | 909,510,333 |
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：