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 |
| 2024-12-31 | 28.49 | 28.94 | 27.51 | 27.64 | -2.92% | 192,289 | 541,724,092 |
| 2024-12-30 | 29.2 | 29.44 | 27.64 | 28.47 | -3.88% | 203,634 | 584,678,908 |
| 2024-12-27 | 30.5 | 31.01 | 29.5 | 29.62 | -4.61% | 295,409 | 888,379,773 |
| 2024-12-26 | 29.51 | 32.29 | 29.5 | 31.05 | +1.8% | 382,155 | 1,183,997,878 |
| 2024-12-25 | 30.1 | 31.78 | 29.74 | 30.5 | +0.03% | 434,835 | 1,337,179,628 |
| 2024-12-24 | 28.71 | 30.78 | 28.71 | 30.49 | +9.32% | 456,757 | 1,366,431,813 |
| 2024-12-23 | 29.5 | 29.5 | 27.81 | 27.89 | -5.71% | 240,186 | 687,524,737 |
| 2024-12-20 | 27.6 | 29.72 | 27.52 | 29.58 | +7.68% | 404,902 | 1,170,354,112 |
| 2024-12-19 | 27.5 | 28.57 | 27.42 | 27.47 | -2.35% | 228,885 | 638,257,345 |
| 2024-12-18 | 28.31 | 28.7 | 27.93 | 28.13 | +0.04% | 202,477 | 572,026,322 |
| 2024-12-17 | 28.81 | 29.24 | 27.96 | 28.12 | -4.09% | 270,742 | 769,274,260 |
| 2024-12-16 | 29.02 | 30.2 | 28.85 | 29.32 | -0.64% | 266,132 | 784,613,559 |
| 2024-12-13 | 30 | 31.5 | 29.18 | 29.51 | -2.58% | 425,269 | 1,291,552,569 |
| 2024-12-12 | 31.8 | 31.81 | 29.4 | 30.29 | -7.93% | 496,605 | 1,520,140,628 |
| 2024-12-11 | 31.85 | 33.1 | 30.36 | 32.9 | -0.93% | 615,335 | 1,928,885,286 |
| 2024-12-10 | 31 | 36 | 31 | 33.21 | +9.6% | 744,284 | 2,516,930,728 |
| 2024-12-09 | 26.38 | 31.55 | 26.38 | 30.3 | +14.17% | 786,475 | 2,248,786,762 |
| 2024-12-06 | 28.8 | 29.23 | 26.39 | 26.54 | -7.85% | 828,389 | 2,283,770,189 |
| 2024-12-05 | 23.96 | 28.8 | 23.68 | 28.8 | +20% | 873,201 | 2,369,053,932 |
| 2024-12-04 | 23.23 | 24.88 | 22.91 | 24 | +4.99% | 464,443 | 1,108,502,907 |
| 2024-12-03 | 23.3 | 23.85 | 22.56 | 22.86 | -2.52% | 279,879 | 643,505,187 |
| 2024-12-02 | 21.91 | 23.6 | 21.9 | 23.45 | +8.26% | 388,775 | 895,214,985 |
| 2024-11-29 | 19.21 | 21.85 | 19.2 | 21.66 | +11.76% | 267,309 | 554,969,922 |
| 2024-11-28 | 19.65 | 19.94 | 19.37 | 19.38 | -1.32% | 91,302 | 178,973,205 |
| 2024-11-27 | 18.91 | 19.64 | 18.43 | 19.64 | +3.21% | 123,044 | 234,233,084 |
| 2024-11-26 | 19.82 | 20.02 | 18.96 | 19.03 | -3.79% | 105,170 | 204,433,808 |
| 2024-11-25 | 19.81 | 20.07 | 19.3 | 19.78 | -0.15% | 102,147 | 200,224,089 |
| 2024-11-22 | 21.43 | 21.58 | 19.78 | 19.81 | -7.82% | 175,786 | 361,696,690 |
| 2024-11-21 | 21.84 | 22.09 | 21.21 | 21.49 | -2.5% | 137,419 | 297,354,228 |
| 2024-11-20 | 21.1 | 22.2 | 20.99 | 22.04 | +5.2% | 210,714 | 458,199,183 |
| 2024-11-19 | 20.01 | 20.95 | 19.92 | 20.95 | +5.33% | 126,510 | 258,050,726 |
| 2024-11-18 | 20.63 | 20.9 | 19.72 | 19.89 | -3.91% | 129,854 | 262,811,534 |
| 2024-11-15 | 22.21 | 22.29 | 20.7 | 20.7 | -6.76% | 184,835 | 394,441,440 |
| 2024-11-14 | 22.66 | 23.23 | 22.09 | 22.2 | -3.27% | 141,434 | 318,920,249 |
| 2024-11-13 | 23.4 | 23.55 | 22.05 | 22.95 | -2.67% | 218,726 | 495,210,706 |
| 2024-11-12 | 23.85 | 25.36 | 23.1 | 23.58 | -0.3% | 348,917 | 843,728,717 |
| 2024-11-11 | 22.06 | 23.88 | 21.75 | 23.65 | +5.16% | 321,180 | 739,963,074 |
| 2024-11-08 | 22.76 | 23.88 | 22.43 | 22.49 | -2.85% | 322,495 | 738,902,229 |
| 2024-11-07 | 22.52 | 25.14 | 22.5 | 23.15 | +5.37% | 475,710 | 1,112,276,740 |
| 2024-11-06 | 21.58 | 23.58 | 20.87 | 21.97 | +2.14% | 412,585 | 909,217,739 |
| 2024-11-05 | 21.37 | 21.55 | 20.7 | 21.51 | +2.67% | 273,290 | 580,803,771 |
| 2024-11-04 | 19.3 | 21.29 | 19.25 | 20.95 | +8.44% | 264,082 | 546,142,786 |
| 2024-11-01 | 20.37 | 20.37 | 19.16 | 19.32 | -5.94% | 226,752 | 444,133,709 |
| 2024-10-31 | 20.76 | 21.11 | 20.03 | 20.54 | -1.96% | 216,512 | 445,528,073 |
| 2024-10-30 | 20.59 | 21.07 | 20.3 | 20.95 | +0.96% | 175,867 | 363,296,408 |
| 2024-10-29 | 21.2 | 22.25 | 20.71 | 20.75 | -1.52% | 255,426 | 548,373,412 |
| 2024-10-28 | 20.98 | 21.17 | 20.55 | 21.07 | -1.08% | 195,495 | 408,275,556 |
| 2024-10-25 | 21.68 | 21.78 | 21.05 | 21.3 | +0.57% | 226,602 | 484,239,478 |
| 2024-10-24 | 22 | 22.8 | 21.08 | 21.18 | -4.34% | 251,273 | 543,974,648 |
| 2024-10-23 | 23.27 | 23.27 | 21.66 | 22.14 | -5.79% | 357,737 | 798,081,325 |
| 2024-10-22 | 21 | 25.25 | 20.58 | 23.5 | +9.92% | 470,331 | 1,059,514,096 |
| 2024-10-21 | 21.21 | 21.79 | 20.7 | 21.38 | +0.38% | 318,557 | 676,941,394 |
| 2024-10-18 | 20.01 | 21.82 | 19.8 | 21.3 | +5.03% | 308,609 | 650,069,877 |
| 2024-10-17 | 19.84 | 20.94 | 19.74 | 20.28 | +2.84% | 271,319 | 555,626,370 |
| 2024-10-16 | 18.7 | 20.03 | 18.52 | 19.72 | +1.13% | 221,731 | 433,558,287 |
| 2024-10-15 | 18.83 | 20.55 | 18.78 | 19.5 | +2.31% | 369,945 | 730,495,503 |
| 2024-10-14 | 18.31 | 19.11 | 18.2 | 19.06 | +3.87% | 248,268 | 465,500,433 |
| 2024-10-11 | 19.2 | 19.44 | 17.93 | 18.35 | -4.77% | 275,980 | 512,137,658 |
| 2024-10-10 | 19.53 | 20.55 | 19 | 19.27 | -3.02% | 346,488 | 679,733,984 |
| 2024-10-09 | 22.22 | 22.76 | 19.7 | 19.87 | -17.55% | 531,485 | 1,140,447,580 |
| 2024-10-08 | 23.51 | 24.1 | 21.14 | 24.1 | +20.02% | 508,258 | 1,166,846,814 |
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：