股票概览
67.74
-3.5%
-2.46
70.5
开盘价
70.9
最高价
66.66
最低价
81,476
成交量
数据更新至: 2025-03-25
技术指标
69.60
MA5 (5日均线)
68.33
MA10 (10日均线)
67.19
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 | 70.5 | 70.9 | 66.66 | 67.74 | -3.5% | 81,476 | 558,800,211 |
| 2025-03-24 | 69.5 | 72.08 | 68.9 | 70.2 | +1.9% | 134,764 | 951,113,881 |
| 2025-03-21 | 71.01 | 72.15 | 68.68 | 68.89 | -3.64% | 110,070 | 772,265,909 |
| 2025-03-20 | 69.82 | 71.95 | 68.89 | 71.49 | +2.57% | 126,973 | 902,732,137 |
| 2025-03-19 | 69.12 | 71.45 | 68.3 | 69.7 | +1.32% | 119,792 | 834,463,936 |
| 2025-03-18 | 69.12 | 71.35 | 68.71 | 68.79 | -0.17% | 115,204 | 807,618,507 |
| 2025-03-17 | 66.76 | 70.11 | 66.45 | 68.91 | +3.89% | 125,343 | 860,704,834 |
| 2025-03-14 | 65.51 | 67.09 | 64.84 | 66.33 | +1.58% | 84,337 | 557,562,659 |
| 2025-03-13 | 65.64 | 66.08 | 64.4 | 65.3 | -0.96% | 49,248 | 320,835,876 |
| 2025-03-12 | 66.41 | 66.72 | 64.95 | 65.93 | -1.18% | 66,528 | 436,958,838 |
| 2025-03-11 | 65.08 | 67.09 | 65.06 | 66.72 | +0.53% | 56,193 | 372,152,937 |
| 2025-03-10 | 67.87 | 67.87 | 65.71 | 66.37 | -2.22% | 55,654 | 369,322,318 |
| 2025-03-07 | 67.83 | 70.03 | 67.01 | 67.88 | +0.21% | 88,040 | 602,219,764 |
| 2025-03-06 | 65 | 69.17 | 64.6 | 67.74 | +5.74% | 119,530 | 810,020,085 |
| 2025-03-05 | 65.16 | 65.88 | 63.56 | 64.06 | -2.08% | 50,555 | 325,279,957 |
| 2025-03-04 | 63.87 | 66.36 | 62.58 | 65.42 | +1.76% | 71,693 | 461,482,751 |
| 2025-03-03 | 64.3 | 65.3 | 63.12 | 64.29 | -0.11% | 66,492 | 426,671,689 |
| 2025-02-28 | 65.72 | 67.5 | 64 | 64.36 | -3.13% | 79,945 | 522,295,890 |
| 2025-02-27 | 67.87 | 68.11 | 65.2 | 66.44 | -1.32% | 68,278 | 453,115,015 |
| 2025-02-26 | 68.1 | 68.95 | 66.75 | 67.33 | -1.45% | 101,008 | 685,063,238 |
| 2025-02-25 | 65.04 | 69.2 | 65.04 | 68.32 | +2.57% | 105,035 | 710,662,323 |
| 2025-02-24 | 67.85 | 68.65 | 65.68 | 66.61 | -0.42% | 110,487 | 743,255,657 |
| 2025-02-21 | 64.7 | 67.86 | 64.05 | 66.89 | +2.94% | 116,119 | 771,628,400 |
| 2025-02-20 | 65.09 | 65.99 | 63.82 | 64.98 | +0.05% | 92,958 | 604,235,111 |
| 2025-02-19 | 62.99 | 65.38 | 62.75 | 64.95 | +3.52% | 89,454 | 578,009,214 |
| 2025-02-18 | 63.69 | 65.65 | 62.4 | 62.74 | -1.97% | 81,906 | 525,030,273 |
| 2025-02-17 | 64.23 | 64.72 | 61.99 | 64 | +0.58% | 80,474 | 508,747,856 |
| 2025-02-14 | 63.52 | 64.07 | 62.45 | 63.63 | +0.05% | 49,819 | 314,888,657 |
| 2025-02-13 | 65.7 | 65.8 | 63.55 | 63.6 | -3.68% | 66,522 | 428,113,089 |
| 2025-02-12 | 64.85 | 66.86 | 64.48 | 66.03 | +1.99% | 53,425 | 350,011,798 |
| 2025-02-11 | 65.5 | 66.18 | 64.2 | 64.74 | -1.72% | 42,869 | 279,205,870 |
| 2025-02-10 | 64.2 | 66.5 | 62.83 | 65.87 | +3.6% | 79,088 | 512,531,195 |
| 2025-02-07 | 64 | 65.77 | 62.41 | 63.58 | -0.9% | 79,097 | 509,473,142 |
| 2025-02-06 | 60.04 | 65 | 59.88 | 64.16 | +6.05% | 82,431 | 522,981,201 |
| 2025-02-05 | 58.58 | 61 | 58.2 | 60.5 | +4.71% | 58,117 | 347,665,785 |
| 2025-01-27 | 59.31 | 59.8 | 57.78 | 57.78 | -2.5% | 42,318 | 248,978,829 |
| 2025-01-24 | 56.77 | 59.51 | 56.11 | 59.26 | -1.32% | 109,554 | 639,253,428 |
| 2025-01-23 | 61.81 | 62.58 | 60.05 | 60.05 | -1.91% | 56,417 | 346,143,697 |
| 2025-01-22 | 60.6 | 61.57 | 60.09 | 61.22 | +0.07% | 47,804 | 291,186,559 |
| 2025-01-21 | 62 | 62.16 | 60 | 61.18 | -0.67% | 51,114 | 311,588,534 |
| 2025-01-20 | 61.84 | 62.3 | 61.25 | 61.59 | -0.02% | 58,563 | 361,146,047 |
| 2025-01-17 | 59.96 | 62.55 | 59.82 | 61.6 | +1.99% | 88,581 | 542,705,498 |
| 2025-01-16 | 61 | 62.8 | 59.71 | 60.4 | +1.38% | 112,284 | 686,224,458 |
| 2025-01-15 | 60.02 | 60.4 | 59.21 | 59.58 | -1.34% | 64,797 | 387,046,784 |
| 2025-01-14 | 58.2 | 60.76 | 57.51 | 60.39 | +4.63% | 67,620 | 402,446,637 |
| 2025-01-13 | 56.31 | 58.4 | 56 | 57.72 | +0.28% | 43,009 | 247,836,107 |
| 2025-01-10 | 58.28 | 60.77 | 57.5 | 57.56 | -0.24% | 71,717 | 423,786,603 |
| 2025-01-09 | 57.14 | 58.88 | 57.1 | 57.7 | +0.05% | 46,521 | 270,191,809 |
| 2025-01-08 | 57.02 | 58.49 | 54.64 | 57.67 | +0.05% | 63,731 | 360,385,626 |
| 2025-01-07 | 57 | 57.98 | 55.8 | 57.64 | +1.6% | 63,616 | 361,212,923 |
| 2025-01-06 | 57.88 | 58.36 | 56.1 | 56.73 | -2.22% | 64,158 | 365,297,476 |
| 2025-01-03 | 61.8 | 62.3 | 57.99 | 58.02 | -5.46% | 56,827 | 339,432,595 |
| 2025-01-02 | 64.26 | 64.28 | 60.65 | 61.37 | -4.56% | 55,221 | 345,388,431 |
| 2024-12-31 | 68 | 68.3 | 63.71 | 64.3 | -5.46% | 81,950 | 535,325,298 |
| 2024-12-30 | 68.51 | 69.54 | 67.1 | 68.01 | -1.58% | 50,687 | 346,560,211 |
| 2024-12-27 | 68.38 | 71.76 | 67.67 | 69.1 | +0.79% | 82,100 | 574,896,555 |
| 2024-12-26 | 68.97 | 70.34 | 68.32 | 68.56 | -0.57% | 75,070 | 519,728,065 |
| 2024-12-25 | 70.7 | 71.95 | 68.56 | 68.95 | -2.53% | 40,489 | 281,405,197 |
| 2024-12-24 | 71.56 | 72.37 | 68.16 | 70.74 | -0.79% | 60,745 | 424,985,243 |
| 2024-12-23 | 73.89 | 74.67 | 70.6 | 71.3 | -3.41% | 76,828 | 555,946,228 |
| 2024-12-20 | 72.94 | 74.7 | 71.37 | 73.82 | +1.21% | 97,825 | 714,495,523 |
| 2024-12-19 | 66.09 | 73.92 | 65.8 | 72.94 | +9.27% | 191,530 | 1,365,105,252 |
| 2024-12-18 | 64.5 | 67.38 | 63.26 | 66.75 | +4.05% | 64,215 | 421,308,449 |
| 2024-12-17 | 64.89 | 65.87 | 64.03 | 64.15 | -1.09% | 42,585 | 276,196,471 |
| 2024-12-16 | 67.35 | 67.85 | 64.29 | 64.86 | -3.7% | 63,502 | 415,512,142 |
| 2024-12-13 | 68.36 | 68.98 | 66.91 | 67.35 | -2.48% | 62,905 | 426,380,494 |
| 2024-12-12 | 69.68 | 69.7 | 67.82 | 69.06 | -0.04% | 50,532 | 346,685,640 |
| 2024-12-11 | 70.01 | 70.68 | 68.37 | 69.09 | -2.14% | 63,178 | 437,830,134 |
| 2024-12-10 | 69.94 | 71.56 | 68.88 | 70.6 | +4.81% | 90,791 | 638,477,876 |
| 2024-12-09 | 69.02 | 69.51 | 66.76 | 67.36 | -2.52% | 45,728 | 310,488,752 |
| 2024-12-06 | 68.21 | 69.71 | 66.96 | 69.1 | +0.88% | 67,467 | 460,918,234 |
| 2024-12-05 | 68.7 | 69.85 | 68.35 | 68.5 | -0.85% | 46,901 | 323,438,392 |
| 2024-12-04 | 72.8 | 73.68 | 68.8 | 69.09 | -3.51% | 68,929 | 490,099,725 |
| 2024-12-03 | 72.59 | 75 | 70.3 | 71.6 | -0.25% | 79,712 | 578,626,942 |
| 2024-12-02 | 70.29 | 72.8 | 70.29 | 71.78 | +1.14% | 68,137 | 487,276,912 |
| 2024-11-29 | 68.9 | 72.5 | 68 | 70.97 | +2.19% | 74,188 | 520,236,627 |
| 2024-11-28 | 69.23 | 72.16 | 67.85 | 69.45 | +0.22% | 79,673 | 557,341,972 |
| 2024-11-27 | 68.14 | 69.3 | 65.71 | 69.3 | +0.58% | 69,058 | 467,371,320 |
| 2024-11-26 | 69 | 70.65 | 68.01 | 68.9 | -0.43% | 56,937 | 394,523,801 |
| 2024-11-25 | 70.5 | 72.47 | 67.88 | 69.2 | -1.42% | 71,854 | 499,291,918 |
| 2024-11-22 | 72.2 | 77.2 | 70.2 | 70.2 | -3.68% | 98,171 | 722,547,424 |
| 2024-11-21 | 72.5 | 75.58 | 71.72 | 72.88 | -0.07% | 76,853 | 566,790,525 |
| 2024-11-20 | 71.3 | 74.3 | 71.1 | 72.93 | +0.45% | 79,834 | 579,911,020 |
| 2024-11-19 | 70 | 72.95 | 69.26 | 72.6 | +4.01% | 77,686 | 552,726,250 |
| 2024-11-18 | 70.88 | 72.7 | 67.68 | 69.8 | -1.69% | 108,151 | 759,116,682 |
| 2024-11-15 | 76.44 | 77.49 | 71 | 71 | -7.58% | 136,994 | 1,007,941,833 |
| 2024-11-14 | 79.61 | 82 | 76.01 | 76.82 | -5.43% | 125,580 | 995,743,709 |
| 2024-11-13 | 80 | 81.89 | 77 | 81.23 | +0.16% | 122,810 | 977,877,171 |
| 2024-11-12 | 84.63 | 86.88 | 80 | 81.1 | -1.28% | 229,527 | 1,914,698,075 |
| 2024-11-11 | 73.5 | 82.15 | 72.66 | 82.15 | +20% | 305,021 | 2,369,561,115 |
| 2024-11-08 | 68.39 | 72.5 | 67.58 | 68.46 | +2.7% | 210,149 | 1,464,279,437 |
| 2024-11-07 | 64.1 | 67 | 63.2 | 66.66 | +4.56% | 166,323 | 1,095,437,063 |
| 2024-11-06 | 62.49 | 64.56 | 61.74 | 63.75 | +2.29% | 148,317 | 940,818,389 |
| 2024-11-05 | 59.99 | 63.12 | 59.6 | 62.32 | +4.18% | 100,993 | 622,831,170 |
| 2024-11-04 | 58 | 61.5 | 57.81 | 59.82 | +3.26% | 83,404 | 499,919,470 |
| 2024-11-01 | 61 | 61.3 | 57.84 | 57.93 | -5.56% | 91,093 | 537,838,574 |
| 2024-10-31 | 60.21 | 62.21 | 59.49 | 61.34 | +1.86% | 103,098 | 632,033,433 |
| 2024-10-30 | 60.05 | 61.39 | 59.2 | 60.22 | -0.94% | 83,989 | 505,163,743 |
| 2024-10-29 | 63.25 | 63.8 | 60.79 | 60.79 | -4.03% | 116,126 | 722,547,821 |
| 2024-10-28 | 62.28 | 64.45 | 60.55 | 63.34 | +2.18% | 115,932 | 722,674,164 |
| 2024-10-25 | 62.41 | 63.97 | 60 | 61.99 | -0.67% | 160,016 | 984,030,022 |
| 2024-10-24 | 62.01 | 63.38 | 61.96 | 62.41 | -0.94% | 95,260 | 596,244,338 |
| 2024-10-23 | 64 | 64.85 | 62.6 | 63 | -3.37% | 104,279 | 663,987,223 |
| 2024-10-22 | 63.85 | 66.28 | 62.37 | 65.2 | +1.35% | 127,674 | 820,916,856 |
| 2024-10-21 | 66 | 67.75 | 64.22 | 64.33 | -0.69% | 175,404 | 1,152,521,596 |
| 2024-10-18 | 60.4 | 67.47 | 60.33 | 64.78 | +6.37% | 142,039 | 906,411,142 |
| 2024-10-17 | 61.76 | 63.14 | 60.8 | 60.9 | -0.39% | 83,554 | 515,499,400 |
| 2024-10-16 | 61.02 | 63.14 | 60.38 | 61.14 | -2% | 57,478 | 354,343,005 |
| 2024-10-15 | 62.2 | 66.67 | 61.45 | 62.39 | +0.06% | 97,174 | 624,606,507 |
| 2024-10-14 | 61 | 62.98 | 59.24 | 62.35 | +2.79% | 74,693 | 456,956,802 |
| 2024-10-11 | 63.97 | 64.49 | 59 | 60.66 | -5.85% | 99,000 | 609,315,538 |
| 2024-10-10 | 70.06 | 71.98 | 64.33 | 64.43 | -7.94% | 145,895 | 987,878,705 |
| 2024-10-09 | 71.99 | 77.17 | 67.88 | 69.99 | -9.32% | 198,189 | 1,437,332,824 |
| 2024-10-08 | 77.18 | 77.18 | 66.88 | 77.18 | +19.99% | 277,837 | 2,030,997,628 |
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：