股票概览
63.81
+0.54%
+0.34
63.44
开盘价
64.72
最高价
63.02
最低价
52,560
成交量
数据更新至: 2025-03-25
技术指标
64.42
MA5 (5日均线)
64.55
MA10 (10日均线)
64.61
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 | 63.44 | 64.72 | 63.02 | 63.81 | +0.54% | 52,560 | 336,703,408 |
| 2025-03-24 | 63.81 | 65.15 | 62.38 | 63.47 | -0.53% | 79,939 | 506,097,988 |
| 2025-03-21 | 64.58 | 65.51 | 63.55 | 63.81 | -1.65% | 75,150 | 483,026,966 |
| 2025-03-20 | 66.17 | 66.7 | 64.85 | 64.88 | -1.89% | 82,557 | 541,891,193 |
| 2025-03-19 | 65.55 | 67.67 | 64.8 | 66.13 | +0.33% | 144,657 | 960,060,070 |
| 2025-03-18 | 65.4 | 66.21 | 65.15 | 65.91 | +0.87% | 90,928 | 597,341,627 |
| 2025-03-17 | 65.01 | 66.65 | 65 | 65.34 | +1.26% | 96,534 | 633,577,983 |
| 2025-03-14 | 62.98 | 64.92 | 62.7 | 64.53 | +2.46% | 111,380 | 715,952,554 |
| 2025-03-13 | 64.6 | 64.84 | 62.37 | 62.98 | -2.63% | 86,659 | 548,771,079 |
| 2025-03-12 | 65.7 | 66.01 | 64.68 | 64.68 | -1.63% | 93,154 | 606,717,916 |
| 2025-03-11 | 64.45 | 65.77 | 63.76 | 65.75 | +0.84% | 100,060 | 646,389,525 |
| 2025-03-10 | 63.83 | 65.43 | 63.61 | 65.2 | +2.18% | 95,560 | 618,831,717 |
| 2025-03-07 | 64.4 | 65.5 | 62.76 | 63.81 | -0.92% | 100,829 | 643,324,997 |
| 2025-03-06 | 62.98 | 64.42 | 62.98 | 64.4 | +3.07% | 104,843 | 669,767,555 |
| 2025-03-05 | 63.85 | 63.98 | 62.26 | 62.48 | -2.15% | 70,229 | 439,956,569 |
| 2025-03-04 | 63.7 | 64.01 | 62.53 | 63.85 | -0.25% | 71,314 | 451,594,866 |
| 2025-03-03 | 63.61 | 65.7 | 63.61 | 64.01 | +0.63% | 99,343 | 643,295,937 |
| 2025-02-28 | 65.95 | 66.38 | 63.3 | 63.61 | -3.69% | 102,090 | 662,498,306 |
| 2025-02-27 | 67.52 | 67.59 | 65.1 | 66.05 | -2.15% | 131,633 | 869,631,324 |
| 2025-02-26 | 65.91 | 67.6 | 65.9 | 67.5 | +2.8% | 158,816 | 1,063,343,341 |
| 2025-02-25 | 65.1 | 66.59 | 64.91 | 65.66 | -0.42% | 120,048 | 792,211,758 |
| 2025-02-24 | 65.4 | 66.53 | 64.61 | 65.94 | +0.52% | 112,233 | 737,397,203 |
| 2025-02-21 | 64.46 | 65.92 | 64.46 | 65.6 | +0.78% | 108,890 | 711,588,503 |
| 2025-02-20 | 64.98 | 65.36 | 63.98 | 65.09 | -0.21% | 94,184 | 608,843,350 |
| 2025-02-19 | 62.26 | 66.2 | 62.16 | 65.23 | +4.42% | 148,466 | 958,667,310 |
| 2025-02-18 | 63.8 | 64.7 | 62.28 | 62.47 | -1.82% | 113,380 | 723,508,542 |
| 2025-02-17 | 64.15 | 64.36 | 63.06 | 63.63 | -0.78% | 83,934 | 533,745,400 |
| 2025-02-14 | 64 | 65.28 | 63.7 | 64.13 | +0.03% | 82,753 | 532,831,006 |
| 2025-02-13 | 65.47 | 65.69 | 64.07 | 64.11 | -2.41% | 78,673 | 509,850,647 |
| 2025-02-12 | 64.32 | 65.73 | 64.02 | 65.69 | +1.66% | 90,456 | 585,898,400 |
| 2025-02-11 | 65.68 | 65.77 | 64.03 | 64.62 | -2.06% | 96,830 | 625,076,790 |
| 2025-02-10 | 66.39 | 66.81 | 65.07 | 65.98 | -0.54% | 117,561 | 771,229,690 |
| 2025-02-07 | 63.28 | 67.34 | 63.28 | 66.34 | +4.13% | 208,523 | 1,375,619,244 |
| 2025-02-06 | 61.1 | 64.17 | 60.41 | 63.71 | +3.69% | 149,102 | 931,874,192 |
| 2025-02-05 | 64.33 | 64.36 | 61.31 | 61.44 | -4.48% | 143,825 | 893,015,768 |
| 2025-01-27 | 64.1 | 65.9 | 63.53 | 64.32 | +2.58% | 155,497 | 1,008,485,389 |
| 2025-01-24 | 60.52 | 63.3 | 60.52 | 62.7 | +2.33% | 100,632 | 628,555,444 |
| 2025-01-23 | 61.69 | 62.56 | 61.22 | 61.27 | +0.03% | 72,687 | 449,532,514 |
| 2025-01-22 | 61.12 | 61.49 | 60.56 | 61.25 | -0.49% | 44,843 | 273,565,837 |
| 2025-01-21 | 62 | 62.15 | 60.45 | 61.55 | -0.55% | 62,093 | 379,960,478 |
| 2025-01-20 | 62.29 | 63.09 | 61.5 | 61.89 | -0.64% | 65,608 | 407,762,147 |
| 2025-01-17 | 61.6 | 62.8 | 61.51 | 62.29 | +0.34% | 65,783 | 409,491,153 |
| 2025-01-16 | 61.47 | 63.39 | 61.11 | 62.08 | +1.34% | 84,146 | 522,894,279 |
| 2025-01-15 | 60.95 | 62.68 | 60.38 | 61.26 | +0.23% | 93,721 | 575,771,444 |
| 2025-01-14 | 58.09 | 61.32 | 57.63 | 61.12 | +5.45% | 89,835 | 535,643,752 |
| 2025-01-13 | 57.05 | 58.48 | 56.88 | 57.96 | +0.73% | 57,528 | 332,652,564 |
| 2025-01-10 | 59.9 | 60.19 | 57.53 | 57.54 | -4.26% | 69,701 | 409,204,407 |
| 2025-01-09 | 59.99 | 61.48 | 59.88 | 60.1 | -0.43% | 55,206 | 334,276,689 |
| 2025-01-08 | 60.66 | 61.13 | 58.73 | 60.36 | -0.69% | 76,868 | 462,176,590 |
| 2025-01-07 | 60.36 | 60.78 | 59.36 | 60.78 | +0.76% | 58,785 | 353,663,099 |
| 2025-01-06 | 60.1 | 61.1 | 59.68 | 60.32 | +0.37% | 59,299 | 357,571,854 |
| 2025-01-03 | 61.65 | 62.28 | 59.97 | 60.1 | -2.5% | 64,474 | 393,992,673 |
| 2025-01-02 | 63.16 | 63.69 | 60.73 | 61.64 | -2.48% | 80,121 | 498,833,935 |
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：