股票概览
63
-2.1%
-1.35
64.31
开盘价
64.52
最高价
62.57
最低价
36,616
成交量
数据更新至: 2025-03-25
技术指标
66.10
MA5 (5日均线)
67.77
MA10 (10日均线)
69.52
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 | 64.31 | 64.52 | 62.57 | 63 | -2.1% | 36,616 | 232,360,117 |
| 2025-03-24 | 65.88 | 66.45 | 62.03 | 64.35 | -2.31% | 80,393 | 514,086,364 |
| 2025-03-21 | 67.8 | 68.09 | 65.81 | 65.87 | -3.56% | 65,066 | 434,277,297 |
| 2025-03-20 | 68.6 | 69.88 | 68.01 | 68.3 | -0.96% | 50,635 | 349,113,036 |
| 2025-03-19 | 70.11 | 70.2 | 68.7 | 68.96 | -1.91% | 50,988 | 352,225,776 |
| 2025-03-18 | 69.7 | 70.88 | 69.22 | 70.3 | +1.56% | 78,169 | 548,059,607 |
| 2025-03-17 | 69.5 | 70 | 68.86 | 69.22 | -0.17% | 55,097 | 382,095,464 |
| 2025-03-14 | 68.6 | 69.85 | 67.61 | 69.34 | +1.72% | 75,781 | 522,357,825 |
| 2025-03-13 | 70.58 | 71.06 | 67.35 | 68.17 | -2.86% | 96,641 | 666,166,752 |
| 2025-03-12 | 71 | 71.47 | 70.16 | 70.18 | -0.13% | 74,843 | 530,351,061 |
| 2025-03-11 | 69.5 | 70.71 | 69.34 | 70.27 | -1.15% | 63,282 | 443,437,238 |
| 2025-03-10 | 71.43 | 71.9 | 70.48 | 71.09 | -2.21% | 81,345 | 577,793,522 |
| 2025-03-07 | 73.8 | 75.2 | 71.36 | 72.7 | -1.3% | 164,091 | 1,208,142,173 |
| 2025-03-06 | 72 | 74.68 | 71.12 | 73.66 | +6.68% | 197,873 | 1,441,323,973 |
| 2025-03-05 | 68.59 | 69.3 | 67.7 | 69.05 | +0.45% | 79,401 | 543,819,313 |
| 2025-03-04 | 67 | 69.02 | 67 | 68.74 | +0.64% | 75,071 | 514,133,248 |
| 2025-03-03 | 67.9 | 70.8 | 66.25 | 68.3 | +1.49% | 124,278 | 856,165,362 |
| 2025-02-28 | 72 | 72.92 | 66.6 | 67.3 | -8.12% | 162,824 | 1,136,715,078 |
| 2025-02-27 | 77.82 | 79.17 | 73.16 | 73.25 | -6.59% | 214,674 | 1,622,857,655 |
| 2025-02-26 | 81.56 | 82.5 | 77.68 | 78.42 | +1.46% | 202,919 | 1,612,860,546 |
| 2025-02-25 | 76.81 | 80.22 | 76 | 77.29 | -2.19% | 168,970 | 1,311,264,394 |
| 2025-02-24 | 78.71 | 82 | 78.01 | 79.02 | +0.41% | 213,488 | 1,700,432,223 |
| 2025-02-21 | 76.31 | 79 | 75.85 | 78.7 | +3.28% | 216,098 | 1,682,483,133 |
| 2025-02-20 | 77.7 | 78.43 | 74.91 | 76.2 | -2.42% | 174,295 | 1,335,786,185 |
| 2025-02-19 | 76.6 | 78.4 | 75.8 | 78.09 | +1.84% | 173,011 | 1,339,225,357 |
| 2025-02-18 | 81.92 | 81.92 | 76.27 | 76.68 | -8.17% | 268,811 | 2,126,611,913 |
| 2025-02-17 | 78.81 | 83.5 | 77.8 | 83.5 | +6.38% | 352,682 | 2,853,688,627 |
| 2025-02-14 | 77.91 | 81.6 | 74.57 | 78.49 | -1.81% | 299,252 | 2,318,926,904 |
| 2025-02-13 | 78.48 | 83.35 | 77.3 | 79.94 | +2.12% | 365,689 | 2,944,855,204 |
| 2025-02-12 | 76.56 | 78.75 | 76.11 | 78.28 | +2.15% | 231,892 | 1,806,252,800 |
| 2025-02-11 | 79.11 | 80.68 | 76.42 | 76.63 | -5.57% | 315,727 | 2,463,576,740 |
| 2025-02-10 | 80.24 | 83.3 | 79.1 | 81.15 | +1.03% | 321,963 | 2,616,366,905 |
| 2025-02-07 | 77.3 | 86.97 | 75.91 | 80.32 | +0.84% | 453,309 | 3,635,124,536 |
| 2025-02-06 | 81.17 | 81.17 | 75.88 | 79.65 | -3.04% | 431,743 | 3,407,347,743 |
| 2025-02-05 | 76.8 | 82.15 | 75 | 82.15 | +20% | 349,871 | 2,765,279,756 |
| 2025-01-27 | 72.5 | 73.3 | 68.2 | 68.46 | -0.54% | 231,452 | 1,620,486,053 |
| 2025-01-24 | 61.79 | 70.67 | 61.25 | 68.83 | +12.69% | 333,657 | 2,233,671,043 |
| 2025-01-23 | 61.88 | 63.85 | 61.05 | 61.08 | +1.08% | 131,621 | 823,425,685 |
| 2025-01-22 | 63.01 | 63.01 | 59.88 | 60.43 | -3.17% | 91,712 | 561,986,439 |
| 2025-01-21 | 62.68 | 63.28 | 61.24 | 62.41 | +0.78% | 78,560 | 489,052,308 |
| 2025-01-20 | 61.99 | 62.86 | 61.32 | 61.93 | +0.55% | 85,996 | 533,300,585 |
| 2025-01-17 | 60.89 | 62.57 | 59.87 | 61.59 | +1.15% | 88,741 | 544,881,267 |
| 2025-01-16 | 61.56 | 63.24 | 59.96 | 60.89 | -0.96% | 97,806 | 601,275,724 |
| 2025-01-15 | 61 | 62.98 | 60.85 | 61.48 | -0.03% | 119,382 | 739,339,574 |
| 2025-01-14 | 58.47 | 61.65 | 57.96 | 61.5 | +6.4% | 124,544 | 749,804,886 |
| 2025-01-13 | 56.8 | 58.23 | 55.76 | 57.8 | +0.52% | 61,685 | 351,874,322 |
| 2025-01-10 | 59 | 60.3 | 57.5 | 57.5 | -3.52% | 94,083 | 555,047,645 |
| 2025-01-09 | 56.85 | 60.5 | 56.41 | 59.6 | +4.38% | 140,383 | 828,992,186 |
| 2025-01-08 | 56.5 | 58.18 | 54.79 | 57.1 | -0.95% | 93,675 | 529,600,143 |
| 2025-01-07 | 56.3 | 57.65 | 55.9 | 57.65 | +3% | 77,595 | 440,834,529 |
| 2025-01-06 | 57.53 | 58.45 | 55.28 | 55.97 | -2.71% | 77,733 | 439,769,346 |
| 2025-01-03 | 61.6 | 61.77 | 57 | 57.53 | -6.01% | 104,006 | 615,704,914 |
| 2025-01-02 | 63.15 | 64.2 | 60.19 | 61.21 | -3.07% | 99,450 | 619,431,738 |
| 2024-12-31 | 68.8 | 68.8 | 62.8 | 63.15 | -7.34% | 125,330 | 819,546,730 |
| 2024-12-30 | 68 | 70.06 | 67.21 | 68.15 | +0.81% | 130,260 | 896,559,817 |
| 2024-12-27 | 67.29 | 69.04 | 66.31 | 67.6 | -0.04% | 111,297 | 754,102,119 |
| 2024-12-26 | 65.5 | 67.77 | 65.05 | 67.63 | +4.09% | 129,564 | 867,318,853 |
| 2024-12-25 | 66.32 | 66.67 | 64.41 | 64.97 | -2.75% | 106,219 | 693,213,003 |
| 2024-12-24 | 67 | 67.5 | 65 | 66.81 | -0.58% | 125,952 | 832,892,605 |
| 2024-12-23 | 73 | 73 | 65.31 | 67.2 | -8.48% | 225,775 | 1,557,306,986 |
| 2024-12-20 | 70.23 | 73.77 | 69.9 | 73.43 | +3.52% | 205,110 | 1,488,177,270 |
| 2024-12-19 | 70.18 | 71.46 | 69.38 | 70.93 | -1.38% | 153,787 | 1,084,492,481 |
| 2024-12-18 | 69.84 | 72.96 | 68.88 | 71.92 | +2.48% | 206,090 | 1,468,358,330 |
| 2024-12-17 | 70.69 | 71.85 | 69.36 | 70.18 | -0.9% | 162,320 | 1,143,554,390 |
| 2024-12-16 | 72.75 | 73.49 | 70.4 | 70.82 | -3.75% | 210,941 | 1,508,250,117 |
| 2024-12-13 | 74.11 | 77.26 | 73.43 | 73.58 | -2.13% | 294,063 | 2,216,316,124 |
| 2024-12-12 | 77.4 | 78.5 | 73.46 | 75.18 | -3.21% | 354,016 | 2,657,348,582 |
| 2024-12-11 | 78 | 80 | 77 | 77.67 | -4.73% | 323,012 | 2,523,463,218 |
| 2024-12-10 | 86 | 90.3 | 80.01 | 81.53 | -1.89% | 547,392 | 4,651,531,618 |
| 2024-12-09 | 85.21 | 87 | 80 | 83.1 | +1.49% | 561,746 | 4,703,203,525 |
| 2024-12-06 | 80 | 86.68 | 75.48 | 81.88 | +12.77% | 735,949 | 5,888,167,112 |
| 2024-12-05 | 64 | 72.61 | 64 | 72.61 | +20% | 271,253 | 1,910,064,910 |
| 2024-12-04 | 61.75 | 62.69 | 60.05 | 60.51 | -2.98% | 105,642 | 648,118,612 |
| 2024-12-03 | 63.97 | 63.97 | 61.84 | 62.37 | -2.9% | 137,962 | 863,765,847 |
| 2024-12-02 | 63 | 65.25 | 62.81 | 64.23 | +1.28% | 161,546 | 1,035,436,394 |
| 2024-11-29 | 60.21 | 66.13 | 59.71 | 63.42 | +5% | 215,553 | 1,358,783,638 |
| 2024-11-28 | 63.43 | 63.83 | 60.28 | 60.4 | -4.78% | 159,159 | 983,649,977 |
| 2024-11-27 | 60 | 63.48 | 57.68 | 63.43 | +4.26% | 168,533 | 1,020,355,198 |
| 2024-11-26 | 61 | 64 | 60.22 | 60.84 | -1.25% | 156,343 | 973,880,599 |
| 2024-11-25 | 62.5 | 63.1 | 58.55 | 61.61 | +1.52% | 178,712 | 1,084,660,635 |
| 2024-11-22 | 60.68 | 65.8 | 60.25 | 60.69 | -0.96% | 247,468 | 1,571,065,323 |
| 2024-11-21 | 61 | 62.92 | 60.22 | 61.28 | -0.58% | 175,212 | 1,077,715,360 |
| 2024-11-20 | 59.24 | 64.56 | 59.01 | 61.64 | +4.05% | 221,082 | 1,358,382,080 |
| 2024-11-19 | 57.5 | 59.56 | 56.5 | 59.24 | -0.32% | 207,905 | 1,203,785,725 |
| 2024-11-18 | 69.91 | 70 | 55.82 | 59.43 | -14.83% | 327,027 | 1,976,812,762 |
| 2024-11-15 | 69.92 | 73.88 | 68 | 69.78 | +3.29% | 360,438 | 2,552,983,345 |
| 2024-11-14 | 69.89 | 73 | 67.2 | 67.56 | -1.21% | 388,980 | 2,740,441,573 |
| 2024-11-13 | 64.98 | 71.2 | 63.8 | 68.39 | +7.5% | 397,706 | 2,709,156,190 |
| 2024-11-12 | 66.25 | 66.48 | 62.73 | 63.62 | -4.87% | 201,571 | 1,302,928,657 |
| 2024-11-11 | 62 | 68.08 | 61.55 | 66.88 | +7.68% | 288,350 | 1,892,280,072 |
| 2024-11-08 | 62.68 | 64.87 | 61.7 | 62.11 | +0.93% | 192,550 | 1,213,937,367 |
| 2024-11-07 | 59.6 | 61.8 | 59.1 | 61.54 | +2.07% | 115,575 | 699,163,762 |
| 2024-11-06 | 60.15 | 62.56 | 59.8 | 60.29 | +0.23% | 151,390 | 925,399,755 |
| 2024-11-05 | 57.17 | 60.3 | 56.7 | 60.15 | +5.23% | 136,283 | 805,326,158 |
| 2024-11-04 | 55.61 | 57.67 | 55.24 | 57.16 | +1.82% | 75,761 | 430,951,664 |
| 2024-11-01 | 61.61 | 62.16 | 56.01 | 56.14 | -8.54% | 170,014 | 988,952,000 |
| 2024-10-31 | 61.05 | 63.02 | 59.68 | 61.38 | -0.16% | 148,421 | 911,243,196 |
| 2024-10-30 | 61.05 | 62.78 | 60.59 | 61.48 | -1.32% | 116,910 | 719,818,970 |
| 2024-10-29 | 65 | 66.66 | 62.29 | 62.3 | -4.09% | 184,829 | 1,179,215,919 |
| 2024-10-28 | 63 | 65.87 | 61.8 | 64.96 | +4.3% | 188,527 | 1,207,502,533 |
| 2024-10-25 | 61 | 62.88 | 60.5 | 62.28 | +0.47% | 159,487 | 983,923,559 |
| 2024-10-24 | 61.02 | 63.27 | 61.02 | 61.99 | -0.58% | 116,272 | 720,055,904 |
| 2024-10-23 | 67 | 67 | 62.25 | 62.35 | -7.02% | 256,921 | 1,652,918,914 |
| 2024-10-22 | 64.48 | 72.5 | 63.88 | 67.06 | +4% | 368,672 | 2,483,017,009 |
| 2024-10-21 | 63.14 | 66.88 | 62.55 | 64.48 | +2.12% | 247,678 | 1,614,117,953 |
| 2024-10-18 | 60 | 65 | 59.2 | 63.14 | +2.88% | 283,746 | 1,764,217,349 |
| 2024-10-17 | 57.84 | 65.88 | 57.19 | 61.37 | +7.31% | 294,099 | 1,799,180,218 |
| 2024-10-16 | 55.1 | 58.77 | 55 | 57.19 | -0.19% | 125,188 | 716,081,042 |
| 2024-10-15 | 57.72 | 61.68 | 57.29 | 57.3 | -2.73% | 192,366 | 1,146,235,120 |
| 2024-10-14 | 55.4 | 60.01 | 53.55 | 58.91 | +6.49% | 184,643 | 1,053,586,089 |
| 2024-10-11 | 58.7 | 59.42 | 54.15 | 55.32 | -9.27% | 171,739 | 973,200,764 |
| 2024-10-10 | 68 | 68.5 | 59.97 | 60.97 | -10.21% | 234,053 | 1,475,998,183 |
| 2024-10-09 | 65.52 | 76.56 | 61 | 67.9 | -1.51% | 358,981 | 2,431,691,512 |
| 2024-10-08 | 68.94 | 68.94 | 62.11 | 68.94 | +20% | 319,013 | 2,134,113,213 |
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：