股票概览
65.89
+0.32%
+0.21
65.66
开盘价
66.7
最高价
64.93
最低价
33,337
成交量
数据更新至: 2025-03-25
技术指标
64.49
MA5 (5日均线)
64.28
MA10 (10日均线)
64.89
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 | 65.66 | 66.7 | 64.93 | 65.89 | +0.32% | 33,337 | 220,316,219 |
| 2025-03-24 | 63.62 | 66.4 | 62.8 | 65.68 | +2.56% | 64,906 | 419,722,730 |
| 2025-03-21 | 63.17 | 65.15 | 62.52 | 64.04 | +1.3% | 49,035 | 312,850,790 |
| 2025-03-20 | 63.62 | 64.18 | 63.22 | 63.22 | -0.63% | 21,940 | 139,529,926 |
| 2025-03-19 | 65 | 65.44 | 63.5 | 63.62 | -2.69% | 40,001 | 256,185,944 |
| 2025-03-18 | 63.75 | 65.58 | 63.43 | 65.38 | +2.48% | 48,773 | 316,688,041 |
| 2025-03-17 | 64.16 | 65.5 | 63.2 | 63.8 | +0.42% | 32,403 | 207,823,407 |
| 2025-03-14 | 62.5 | 64.6 | 62 | 63.53 | +1.32% | 41,522 | 263,001,614 |
| 2025-03-13 | 64.82 | 65.29 | 62.64 | 62.7 | -3.46% | 42,807 | 272,612,589 |
| 2025-03-12 | 66.45 | 66.61 | 64.83 | 64.95 | -1.96% | 33,810 | 220,884,519 |
| 2025-03-11 | 65.5 | 66.5 | 64.7 | 66.25 | -1.06% | 44,779 | 292,872,002 |
| 2025-03-10 | 64.98 | 68.05 | 64.89 | 66.96 | +1.78% | 59,288 | 395,454,741 |
| 2025-03-07 | 64.48 | 66.58 | 62.87 | 65.79 | +1% | 56,850 | 367,208,660 |
| 2025-03-06 | 63.81 | 65.48 | 62.6 | 65.14 | +2.1% | 51,141 | 329,261,323 |
| 2025-03-05 | 65.58 | 65.59 | 63.39 | 63.8 | -2.16% | 33,079 | 211,329,635 |
| 2025-03-04 | 64.25 | 66.2 | 63.28 | 65.21 | +0.48% | 39,025 | 251,538,965 |
| 2025-03-03 | 63.58 | 67.11 | 63.58 | 64.9 | +1.18% | 57,053 | 375,787,274 |
| 2025-02-28 | 65.07 | 67.51 | 63.2 | 64.14 | -2.24% | 60,821 | 399,957,855 |
| 2025-02-27 | 66.94 | 66.94 | 64.42 | 65.61 | -2.22% | 56,781 | 371,004,712 |
| 2025-02-26 | 64.18 | 67.48 | 64.18 | 67.1 | +4.73% | 84,074 | 555,498,165 |
| 2025-02-25 | 63.45 | 64.98 | 63.02 | 64.07 | +0.06% | 68,301 | 438,697,593 |
| 2025-02-24 | 60.9 | 64.4 | 60.47 | 64.03 | +4.11% | 87,293 | 548,043,854 |
| 2025-02-21 | 62.8 | 62.85 | 59.29 | 61.5 | -3.3% | 110,645 | 667,064,926 |
| 2025-02-20 | 64 | 65.13 | 63 | 63.6 | -0.69% | 38,143 | 243,765,225 |
| 2025-02-19 | 61.33 | 64.55 | 61.01 | 64.04 | +3.99% | 57,738 | 365,995,104 |
| 2025-02-18 | 62.61 | 63.68 | 61.31 | 61.58 | -1.47% | 47,560 | 298,542,737 |
| 2025-02-17 | 62.96 | 63.26 | 61.4 | 62.5 | -0.08% | 45,873 | 286,223,311 |
| 2025-02-14 | 61.8 | 63.3 | 61.73 | 62.55 | +0.9% | 26,898 | 167,734,512 |
| 2025-02-13 | 63.56 | 63.68 | 61.87 | 61.99 | -2.84% | 39,204 | 245,468,286 |
| 2025-02-12 | 62.88 | 63.8 | 62.66 | 63.8 | +1.25% | 35,421 | 223,922,701 |
| 2025-02-11 | 64.22 | 64.46 | 62.35 | 63.01 | -2.46% | 36,638 | 230,995,455 |
| 2025-02-10 | 65.98 | 66.65 | 63.61 | 64.6 | -2.45% | 53,642 | 344,838,692 |
| 2025-02-07 | 64.22 | 67.68 | 63.96 | 66.22 | +3.21% | 93,727 | 622,321,147 |
| 2025-02-06 | 60.06 | 64.35 | 59.8 | 64.16 | +6.49% | 57,348 | 359,060,704 |
| 2025-02-05 | 59.74 | 61.98 | 59.3 | 60.25 | +0.25% | 31,752 | 192,328,645 |
| 2025-01-27 | 61.82 | 62.29 | 59.7 | 60.1 | -1.81% | 25,801 | 156,499,141 |
| 2025-01-24 | 58.27 | 61.75 | 57.98 | 61.21 | +5.01% | 53,393 | 323,473,126 |
| 2025-01-23 | 59 | 59.97 | 58.28 | 58.29 | -0.53% | 29,028 | 171,599,367 |
| 2025-01-22 | 60.25 | 60.8 | 58.2 | 58.6 | -3.68% | 35,238 | 207,266,115 |
| 2025-01-21 | 61.42 | 62.59 | 60.23 | 60.84 | -0.94% | 29,888 | 182,264,455 |
| 2025-01-20 | 62 | 62.59 | 61.03 | 61.42 | -0.05% | 19,270 | 118,910,645 |
| 2025-01-17 | 61.63 | 63.15 | 60.94 | 61.45 | -1.3% | 23,171 | 142,678,826 |
| 2025-01-16 | 62.5 | 64.23 | 61.4 | 62.26 | -0.59% | 36,735 | 230,072,279 |
| 2025-01-15 | 61.61 | 65.25 | 60.56 | 62.63 | +1.64% | 56,698 | 355,652,297 |
| 2025-01-14 | 58.9 | 61.87 | 58.11 | 61.62 | +4.85% | 39,972 | 241,572,046 |
| 2025-01-13 | 58.44 | 59.8 | 58.1 | 58.77 | -0.56% | 21,483 | 126,330,384 |
| 2025-01-10 | 59.62 | 61.94 | 59.1 | 59.1 | -1.68% | 35,448 | 214,023,768 |
| 2025-01-09 | 60.1 | 63.76 | 59.15 | 60.11 | +0.6% | 53,092 | 326,848,600 |
| 2025-01-08 | 59.86 | 60.38 | 58.14 | 59.75 | -0.38% | 29,098 | 172,676,149 |
| 2025-01-07 | 60.76 | 61 | 59.39 | 59.98 | -0.27% | 21,148 | 126,488,841 |
| 2025-01-06 | 59.88 | 61.66 | 59.2 | 60.14 | +0.43% | 24,930 | 150,942,930 |
| 2025-01-03 | 62.3 | 62.89 | 59.56 | 59.88 | -3.68% | 32,447 | 197,740,098 |
| 2025-01-02 | 63.03 | 64.7 | 61.54 | 62.17 | -2.22% | 35,472 | 223,843,868 |
| 2024-12-31 | 65.86 | 66.8 | 63.58 | 63.58 | -3.7% | 27,354 | 176,937,157 |
| 2024-12-30 | 64.03 | 67.36 | 64.01 | 66.02 | +2.37% | 41,509 | 274,008,168 |
| 2024-12-27 | 63.6 | 66 | 63.22 | 64.49 | +1.1% | 57,402 | 371,727,194 |
| 2024-12-26 | 65 | 65.35 | 63.56 | 63.79 | -2.12% | 36,901 | 236,945,033 |
| 2024-12-25 | 66.17 | 66.64 | 64.58 | 65.17 | -1.51% | 21,167 | 138,123,258 |
| 2024-12-24 | 65.34 | 67.5 | 65.18 | 66.17 | +1.78% | 37,228 | 246,967,653 |
| 2024-12-23 | 65.5 | 66.9 | 64.85 | 65.01 | -0.87% | 31,503 | 206,906,299 |
| 2024-12-20 | 66.1 | 66.72 | 65.15 | 65.58 | -0.03% | 29,844 | 196,577,029 |
| 2024-12-19 | 65.8 | 66.24 | 65 | 65.6 | -1.06% | 25,737 | 169,023,620 |
| 2024-12-18 | 66.78 | 66.98 | 65.62 | 66.3 | +0.21% | 24,507 | 162,638,696 |
| 2024-12-17 | 68.06 | 68.58 | 65.88 | 66.16 | -2.99% | 52,428 | 351,196,962 |
| 2024-12-16 | 71.1 | 71.38 | 67.3 | 68.2 | -3.69% | 61,923 | 423,919,061 |
| 2024-12-13 | 71.21 | 72.66 | 70 | 70.81 | -1.43% | 60,448 | 431,200,001 |
| 2024-12-12 | 71.53 | 73.2 | 70.71 | 71.84 | +0.42% | 37,719 | 272,292,709 |
| 2024-12-11 | 70.1 | 72.29 | 69.7 | 71.54 | +1.69% | 31,791 | 227,053,728 |
| 2024-12-10 | 72.76 | 73.03 | 70.29 | 70.35 | -0.48% | 43,877 | 314,508,810 |
| 2024-12-09 | 71 | 73.18 | 70.23 | 70.69 | -1.46% | 30,119 | 215,400,094 |
| 2024-12-06 | 71.37 | 72.5 | 70.03 | 71.74 | +0.04% | 41,011 | 292,965,021 |
| 2024-12-05 | 71.2 | 72.14 | 70.57 | 71.71 | +0.53% | 31,646 | 225,606,941 |
| 2024-12-04 | 73.03 | 74.5 | 71 | 71.33 | -3.22% | 35,136 | 254,362,386 |
| 2024-12-03 | 74.16 | 74.74 | 71.5 | 73.7 | -0.49% | 42,950 | 312,240,495 |
| 2024-12-02 | 74.4 | 75 | 71.41 | 74.06 | -2.33% | 57,238 | 419,363,018 |
| 2024-11-29 | 73.1 | 76.85 | 72 | 75.83 | +3.14% | 47,221 | 353,551,168 |
| 2024-11-28 | 73.5 | 75.64 | 72.91 | 73.52 | -0.65% | 33,738 | 250,830,264 |
| 2024-11-27 | 71.17 | 74 | 70.52 | 74 | +3.79% | 36,530 | 264,963,012 |
| 2024-11-26 | 70.75 | 74.33 | 70.17 | 71.3 | +1.36% | 42,396 | 307,290,968 |
| 2024-11-25 | 70.4 | 71.52 | 69.61 | 70.34 | -1.12% | 38,864 | 273,763,456 |
| 2024-11-22 | 73.9 | 75.42 | 71.14 | 71.14 | -5.76% | 48,775 | 358,251,298 |
| 2024-11-21 | 77.88 | 79.4 | 74.54 | 75.49 | -0.71% | 54,692 | 418,351,550 |
| 2024-11-20 | 75.6 | 76.3 | 74 | 76.03 | +0.04% | 47,159 | 354,171,618 |
| 2024-11-19 | 74.44 | 76.44 | 72.66 | 76 | +2.7% | 42,428 | 317,591,796 |
| 2024-11-18 | 76 | 76.5 | 73.48 | 74 | -3.52% | 46,090 | 345,665,045 |
| 2024-11-15 | 78.74 | 81 | 76.3 | 76.7 | -3.38% | 50,266 | 393,332,834 |
| 2024-11-14 | 82.47 | 87.19 | 79.23 | 79.38 | -3.45% | 79,508 | 657,616,002 |
| 2024-11-13 | 81.5 | 83.5 | 79.68 | 82.22 | -1.13% | 66,483 | 540,570,463 |
| 2024-11-12 | 84.52 | 88.1 | 81.61 | 83.16 | +0.19% | 105,074 | 883,785,494 |
| 2024-11-11 | 77.5 | 85.8 | 77.08 | 83 | +6.23% | 109,140 | 904,472,146 |
| 2024-11-08 | 74.2 | 80.5 | 74.19 | 78.13 | +6.11% | 127,110 | 996,279,861 |
| 2024-11-07 | 72.5 | 73.8 | 71.65 | 73.63 | -3.35% | 82,058 | 597,407,319 |
| 2024-11-06 | 77 | 80.58 | 75.68 | 76.18 | -1.88% | 94,835 | 739,679,935 |
| 2024-11-05 | 74.3 | 78.51 | 73.2 | 77.64 | +4.5% | 112,226 | 852,871,989 |
| 2024-11-04 | 74.41 | 76.77 | 73.67 | 74.3 | -0.15% | 66,445 | 498,884,433 |
| 2024-11-01 | 77.24 | 77.76 | 73.28 | 74.41 | -4.92% | 119,221 | 894,656,364 |
| 2024-10-31 | 81 | 84.36 | 77.77 | 78.26 | -0.01% | 149,223 | 1,208,340,032 |
| 2024-10-30 | 74 | 79.9 | 73 | 78.27 | +2.06% | 134,552 | 1,042,238,828 |
| 2024-10-29 | 83.98 | 88.1 | 76.02 | 76.69 | -7.6% | 186,413 | 1,493,252,313 |
| 2024-10-28 | 80 | 88.66 | 78.13 | 83 | +6.25% | 274,774 | 2,236,103,526 |
| 2024-10-25 | 65.14 | 78.12 | 65.14 | 78.12 | +20% | 210,465 | 1,575,839,937 |
| 2024-10-24 | 65.6 | 67.5 | 65 | 65.1 | -1.29% | 80,446 | 531,961,704 |
| 2024-10-23 | 63.5 | 70 | 62.64 | 65.95 | +3.1% | 126,399 | 832,353,934 |
| 2024-10-22 | 61.51 | 64.5 | 59.58 | 63.97 | +3.34% | 101,858 | 635,345,234 |
| 2024-10-21 | 60.4 | 64.39 | 59.55 | 61.9 | +4.45% | 110,512 | 688,363,456 |
| 2024-10-18 | 56.96 | 62.26 | 56.1 | 59.26 | +4.59% | 99,692 | 589,156,131 |
| 2024-10-17 | 58.81 | 58.99 | 56.38 | 56.66 | -2.29% | 50,498 | 290,970,015 |
| 2024-10-16 | 58.93 | 59.78 | 57.8 | 57.99 | -4.16% | 49,461 | 290,062,269 |
| 2024-10-15 | 61.55 | 62.29 | 60.19 | 60.51 | -2.47% | 53,184 | 326,126,023 |
| 2024-10-14 | 63.99 | 64.3 | 60.5 | 62.04 | -1.6% | 69,107 | 428,300,521 |
| 2024-10-11 | 65.62 | 65.97 | 60.7 | 63.05 | -4.83% | 83,575 | 528,633,929 |
| 2024-10-10 | 68.2 | 70.1 | 64.9 | 66.25 | -1.9% | 83,754 | 566,531,956 |
| 2024-10-09 | 69 | 74 | 66 | 67.53 | -6.21% | 133,313 | 932,852,785 |
| 2024-10-08 | 72 | 72 | 66 | 72 | +20% | 160,381 | 1,130,209,704 |
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：