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 |
| 2024-12-31 | 65.96 | 66.8 | 63.17 | 63.21 | -3.83% | 77,761 | 501,379,718 |
| 2024-12-30 | 64.66 | 66.8 | 64.41 | 65.73 | +1.28% | 81,282 | 534,765,393 |
| 2024-12-27 | 65.38 | 65.75 | 64.64 | 64.9 | -0.76% | 73,691 | 479,966,990 |
| 2024-12-26 | 65.37 | 66.24 | 65.36 | 65.4 | -0.65% | 63,679 | 418,624,327 |
| 2024-12-25 | 66.97 | 66.99 | 65.34 | 65.83 | -1.11% | 57,102 | 376,571,092 |
| 2024-12-24 | 66.07 | 67.66 | 65.6 | 66.57 | +0.76% | 87,353 | 581,683,980 |
| 2024-12-23 | 65.28 | 67.64 | 65.09 | 66.07 | +0.7% | 101,127 | 673,165,447 |
| 2024-12-20 | 64.7 | 66.33 | 64.55 | 65.61 | +1.28% | 67,968 | 445,659,956 |
| 2024-12-19 | 64.21 | 65.26 | 63.69 | 64.78 | -0.03% | 70,408 | 453,819,076 |
| 2024-12-18 | 65.3 | 65.56 | 64.55 | 64.8 | -0.49% | 55,747 | 361,818,728 |
| 2024-12-17 | 65.66 | 66.26 | 65.02 | 65.12 | -1% | 69,395 | 454,991,487 |
| 2024-12-16 | 68.46 | 68.47 | 65.35 | 65.78 | -3.91% | 114,980 | 763,130,751 |
| 2024-12-13 | 68.9 | 69.98 | 68.3 | 68.46 | -1.2% | 105,703 | 730,288,282 |
| 2024-12-12 | 67.73 | 69.98 | 66.9 | 69.29 | +2.18% | 112,471 | 771,716,714 |
| 2024-12-11 | 67.88 | 68.46 | 67.4 | 67.81 | -0.56% | 69,887 | 474,614,357 |
| 2024-12-10 | 71.04 | 71.24 | 68.07 | 68.19 | +0.21% | 117,733 | 820,595,875 |
| 2024-12-09 | 68.2 | 68.95 | 67.58 | 68.05 | -0.8% | 68,648 | 468,246,410 |
| 2024-12-06 | 67.7 | 69.2 | 66.56 | 68.6 | +0.94% | 102,807 | 698,081,811 |
| 2024-12-05 | 67.67 | 68.25 | 66.91 | 67.96 | +0.1% | 75,574 | 511,089,763 |
| 2024-12-04 | 69.21 | 69.63 | 67.67 | 67.89 | -1.84% | 78,012 | 532,916,800 |
| 2024-12-03 | 70.15 | 70.95 | 68.7 | 69.16 | -1.52% | 96,281 | 668,895,332 |
| 2024-12-02 | 68.95 | 70.57 | 67.6 | 70.23 | -0.62% | 122,271 | 848,237,361 |
| 2024-11-29 | 68.93 | 71.8 | 68.93 | 70.67 | +2.2% | 113,109 | 797,550,771 |
| 2024-11-28 | 70.36 | 70.69 | 69.09 | 69.15 | -1.75% | 82,666 | 577,473,753 |
| 2024-11-27 | 67.2 | 70.46 | 66.44 | 70.38 | +4.42% | 110,764 | 757,638,048 |
| 2024-11-26 | 68.3 | 69.74 | 66.9 | 67.4 | -1.32% | 86,645 | 590,026,119 |
| 2024-11-25 | 67.47 | 69.27 | 67 | 68.3 | +1.23% | 103,857 | 704,613,757 |
| 2024-11-22 | 70.58 | 71.25 | 67.47 | 67.47 | -5.73% | 145,654 | 1,012,066,921 |
| 2024-11-21 | 72.72 | 73.89 | 70.67 | 71.57 | -0.39% | 125,712 | 907,977,272 |
| 2024-11-20 | 72.14 | 72.5 | 70.84 | 71.85 | -0.62% | 117,664 | 841,947,236 |
| 2024-11-19 | 70.8 | 73.08 | 70 | 72.3 | +2.79% | 133,808 | 958,042,208 |
| 2024-11-18 | 73.09 | 73.5 | 69.91 | 70.34 | -4.43% | 165,460 | 1,184,721,491 |
| 2024-11-15 | 77 | 78.28 | 73.6 | 73.6 | -5.02% | 167,889 | 1,274,203,420 |
| 2024-11-14 | 83.5 | 83.68 | 76.99 | 77.49 | -5.84% | 222,924 | 1,782,310,829 |
| 2024-11-13 | 77.9 | 82.93 | 77.74 | 82.3 | +4.65% | 276,912 | 2,235,962,237 |
| 2024-11-12 | 80 | 81.91 | 77.6 | 78.64 | -0.81% | 268,682 | 2,146,028,535 |
| 2024-11-11 | 71.79 | 81.91 | 71.46 | 79.28 | +9.81% | 323,597 | 2,489,807,946 |
| 2024-11-08 | 72.6 | 74.17 | 72.02 | 72.2 | +1.04% | 183,481 | 1,343,918,651 |
| 2024-11-07 | 70 | 72.06 | 68.42 | 71.46 | -0.9% | 196,424 | 1,376,729,757 |
| 2024-11-06 | 73 | 75.97 | 71.71 | 72.11 | -1.82% | 218,225 | 1,612,898,293 |
| 2024-11-05 | 71.14 | 73.9 | 70.53 | 73.45 | +2.86% | 191,251 | 1,392,282,078 |
| 2024-11-04 | 70.88 | 72.36 | 70.12 | 71.41 | +0.52% | 142,379 | 1,013,812,211 |
| 2024-11-01 | 73.01 | 73.76 | 70.83 | 71.04 | -4.72% | 201,548 | 1,453,381,157 |
| 2024-10-31 | 76.2 | 77.5 | 74.2 | 74.56 | +0.28% | 216,088 | 1,633,851,643 |
| 2024-10-30 | 73.01 | 75.89 | 72.88 | 74.35 | +0.2% | 172,438 | 1,280,727,992 |
| 2024-10-29 | 78.46 | 80.2 | 74 | 74.2 | -2.43% | 264,182 | 2,019,910,492 |
| 2024-10-28 | 78.5 | 78.6 | 74.72 | 76.05 | -3.07% | 262,340 | 1,990,481,639 |
| 2024-10-25 | 71.6 | 80 | 71.6 | 78.46 | +9.03% | 373,756 | 2,873,552,317 |
| 2024-10-24 | 74.6 | 75.29 | 71.96 | 71.96 | -6.13% | 228,551 | 1,672,898,131 |
| 2024-10-23 | 74 | 81.34 | 72.55 | 76.66 | +1.87% | 357,868 | 2,732,329,182 |
| 2024-10-22 | 70.8 | 76.13 | 69.56 | 75.25 | +6.06% | 300,836 | 2,172,119,318 |
| 2024-10-21 | 70 | 73.75 | 69 | 70.95 | +3.29% | 337,935 | 2,405,534,181 |
| 2024-10-18 | 62.04 | 71.63 | 62.01 | 68.69 | +14.52% | 410,870 | 2,736,316,220 |
| 2024-10-17 | 60.83 | 61.58 | 59.9 | 59.98 | -0.42% | 130,145 | 790,116,434 |
| 2024-10-16 | 60.72 | 61.8 | 59.7 | 60.23 | -3.79% | 149,390 | 905,634,577 |
| 2024-10-15 | 64.2 | 66.04 | 62.47 | 62.6 | -4.21% | 153,339 | 985,744,233 |
| 2024-10-14 | 64.23 | 65.96 | 62.5 | 65.35 | +2% | 164,987 | 1,061,717,940 |
| 2024-10-11 | 67.61 | 68.68 | 62.88 | 64.07 | -6.62% | 184,385 | 1,197,729,834 |
| 2024-10-10 | 71.81 | 73.93 | 68.61 | 68.61 | -3.61% | 222,233 | 1,574,463,343 |
| 2024-10-09 | 75 | 79.51 | 71.18 | 71.18 | -12.69% | 372,304 | 2,805,387,471 |
| 2024-10-08 | 81.53 | 81.53 | 71.33 | 81.53 | +20% | 424,061 | 3,372,730,089 |
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：