股票概览
61.12
-2.89%
-1.82
62.99
开盘价
63.02
最高价
60.41
最低价
101,356
成交量
数据更新至: 2025-03-25
技术指标
63.82
MA5 (5日均线)
71.75
MA10 (10日均线)
81.50
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 | 62.99 | 63.02 | 60.41 | 61.12 | -2.89% | 101,356 | 621,865,176 |
| 2025-03-24 | 63 | 63.59 | 61.72 | 62.94 | -0.57% | 156,817 | 982,189,385 |
| 2025-03-21 | 65.12 | 66.29 | 63.02 | 63.3 | -3.87% | 200,649 | 1,290,022,441 |
| 2025-03-20 | 65.8 | 66.79 | 64.7 | 65.85 | -0.06% | 166,449 | 1,094,205,770 |
| 2025-03-19 | 65.4 | 67.1 | 65.2 | 65.89 | +0.24% | 225,313 | 1,491,250,600 |
| 2025-03-18 | 64.52 | 66.31 | 64.1 | 65.73 | +2.21% | 246,891 | 1,618,375,966 |
| 2025-03-17 | 63.49 | 64.7 | 62.38 | 64.31 | -30.75% | 237,313 | 1,506,251,404 |
| 2025-03-14 | 86.65 | 96.84 | 86.44 | 92.86 | +7.35% | 317,418 | 2,921,161,600 |
| 2025-03-13 | 88.76 | 89.58 | 85.89 | 86.5 | -2.81% | 109,687 | 958,128,034 |
| 2025-03-12 | 89.5 | 91.35 | 88.89 | 89 | -0.1% | 121,299 | 1,089,107,396 |
| 2025-03-11 | 88.01 | 89.8 | 88 | 89.09 | -0.12% | 80,699 | 715,309,151 |
| 2025-03-10 | 89.68 | 89.7 | 88.47 | 89.2 | -0.75% | 80,499 | 716,075,880 |
| 2025-03-07 | 91.3 | 91.69 | 89.53 | 89.87 | -3.08% | 132,002 | 1,191,645,137 |
| 2025-03-06 | 91.12 | 93.5 | 90.6 | 92.73 | +2.6% | 197,785 | 1,828,074,575 |
| 2025-03-05 | 90.01 | 91.6 | 88.95 | 90.38 | +0.23% | 112,240 | 1,013,023,996 |
| 2025-03-04 | 88.09 | 90.46 | 88.08 | 90.17 | +1.43% | 81,433 | 730,698,978 |
| 2025-03-03 | 90.1 | 91.12 | 88.18 | 88.9 | -2.01% | 119,377 | 1,068,911,279 |
| 2025-02-28 | 93.44 | 96.15 | 90 | 90.72 | -3.81% | 160,688 | 1,492,471,266 |
| 2025-02-27 | 96.49 | 98.48 | 92.09 | 94.31 | -2.97% | 241,378 | 2,290,151,484 |
| 2025-02-26 | 94.17 | 97.27 | 92.45 | 97.2 | +4.63% | 225,925 | 2,145,812,896 |
| 2025-02-25 | 95.05 | 96.04 | 92.63 | 92.9 | -4.3% | 180,549 | 1,703,886,026 |
| 2025-02-24 | 96.5 | 97.98 | 95.54 | 97.07 | -0.87% | 159,647 | 1,544,361,496 |
| 2025-02-21 | 95.5 | 99 | 93.15 | 97.92 | +2.72% | 240,714 | 2,330,389,757 |
| 2025-02-20 | 95.11 | 96.49 | 93.86 | 95.33 | -0.59% | 131,545 | 1,247,986,178 |
| 2025-02-19 | 93.08 | 97.05 | 92.58 | 95.9 | +3.14% | 164,257 | 1,563,114,090 |
| 2025-02-18 | 98.05 | 98.88 | 92.74 | 92.98 | -5.66% | 173,064 | 1,653,951,712 |
| 2025-02-17 | 98 | 101 | 97 | 98.56 | +1.6% | 211,312 | 2,095,124,552 |
| 2025-02-14 | 95.88 | 97.85 | 94.6 | 97.01 | +0.84% | 148,190 | 1,423,835,718 |
| 2025-02-13 | 98.46 | 99.09 | 96.05 | 96.2 | -3.37% | 179,448 | 1,743,695,774 |
| 2025-02-12 | 96.5 | 100 | 96.24 | 99.55 | +1.89% | 168,605 | 1,650,320,195 |
| 2025-02-11 | 98.04 | 99.05 | 96.26 | 97.7 | -1.34% | 140,529 | 1,369,555,032 |
| 2025-02-10 | 97.74 | 100.5 | 97.25 | 99.03 | +1.32% | 208,912 | 2,070,121,003 |
| 2025-02-07 | 93.44 | 101 | 93.01 | 97.74 | +3.56% | 318,510 | 3,102,422,037 |
| 2025-02-06 | 91.14 | 95.48 | 90.58 | 94.38 | +3.22% | 195,899 | 1,828,498,348 |
| 2025-02-05 | 90.5 | 93.27 | 88.68 | 91.44 | +1.94% | 161,029 | 1,461,180,512 |
| 2025-01-27 | 93.7 | 94.6 | 89.7 | 89.7 | -1.46% | 170,010 | 1,571,572,529 |
| 2025-01-24 | 90.71 | 93 | 90.55 | 91.03 | -1.38% | 179,746 | 1,649,218,814 |
| 2025-01-23 | 98.2 | 101.38 | 91.59 | 92.3 | -3.09% | 300,350 | 2,923,216,561 |
| 2025-01-22 | 92.21 | 96.28 | 92.1 | 95.24 | +1.64% | 200,586 | 1,892,303,304 |
| 2025-01-21 | 93.77 | 94.49 | 91.51 | 93.7 | +1.48% | 160,351 | 1,494,306,970 |
| 2025-01-20 | 92 | 94.81 | 91.1 | 92.33 | +1.45% | 177,257 | 1,646,540,947 |
| 2025-01-17 | 89.88 | 92.94 | 89.26 | 91.01 | +0.73% | 150,650 | 1,376,668,670 |
| 2025-01-16 | 91.7 | 93.58 | 88.8 | 90.35 | -0.39% | 169,516 | 1,546,166,856 |
| 2025-01-15 | 92.6 | 93 | 90.64 | 90.7 | -4.22% | 179,088 | 1,637,904,425 |
| 2025-01-14 | 87.31 | 94.74 | 86.5 | 94.7 | +8.63% | 310,963 | 2,843,278,332 |
| 2025-01-13 | 82.89 | 87.77 | 82.5 | 87.18 | +3.17% | 158,664 | 1,363,517,647 |
| 2025-01-10 | 86.54 | 88.11 | 84.5 | 84.5 | -2.36% | 146,230 | 1,265,160,694 |
| 2025-01-09 | 86.05 | 87.98 | 85.86 | 86.54 | +0.27% | 142,807 | 1,241,523,779 |
| 2025-01-08 | 86.01 | 87.4 | 82.49 | 86.31 | -0.76% | 208,947 | 1,773,677,402 |
| 2025-01-07 | 85.91 | 87.67 | 84.01 | 86.97 | +2.32% | 170,340 | 1,463,103,347 |
| 2025-01-06 | 87 | 88.87 | 84.05 | 85 | -3.27% | 176,241 | 1,512,469,186 |
| 2025-01-03 | 90.25 | 91.88 | 87.43 | 87.87 | -1.68% | 219,531 | 1,968,531,045 |
| 2025-01-02 | 94.99 | 95.5 | 87.91 | 89.37 | -6.86% | 251,295 | 2,304,527,193 |
| 2024-12-31 | 105.18 | 105.7 | 95.8 | 95.95 | -9.48% | 296,797 | 2,960,027,476 |
| 2024-12-30 | 103.2 | 106.66 | 102.3 | 106 | +1.07% | 232,916 | 2,440,651,848 |
| 2024-12-27 | 103.76 | 109.96 | 102.19 | 104.88 | +0.1% | 334,265 | 3,551,828,247 |
| 2024-12-26 | 101.48 | 106.95 | 99.99 | 104.78 | +3.14% | 296,325 | 3,083,705,307 |
| 2024-12-25 | 96.2 | 101.59 | 95.33 | 101.59 | +5.3% | 259,816 | 2,564,085,894 |
| 2024-12-24 | 93.44 | 96.7 | 91 | 96.48 | +3.35% | 150,333 | 1,415,543,092 |
| 2024-12-23 | 95.99 | 97.3 | 93.12 | 93.35 | -3.23% | 139,627 | 1,325,787,011 |
| 2024-12-20 | 94.44 | 97.73 | 94.36 | 96.47 | +1.9% | 153,325 | 1,475,317,039 |
| 2024-12-19 | 92.01 | 95.82 | 91.8 | 94.67 | +1.04% | 141,265 | 1,333,333,496 |
| 2024-12-18 | 94.13 | 95.15 | 92.9 | 93.7 | -0.39% | 116,292 | 1,089,688,230 |
| 2024-12-17 | 95 | 96.66 | 93.48 | 94.07 | -1.14% | 179,439 | 1,700,740,214 |
| 2024-12-16 | 97.5 | 97.5 | 94.5 | 95.15 | -3.55% | 189,376 | 1,806,986,010 |
| 2024-12-13 | 102 | 102 | 98.3 | 98.65 | -5.88% | 247,007 | 2,472,872,971 |
| 2024-12-12 | 102.3 | 107 | 102.2 | 104.81 | +1.86% | 226,498 | 2,362,343,829 |
| 2024-12-11 | 105.72 | 106.99 | 102.01 | 102.9 | -2.82% | 213,404 | 2,216,645,129 |
| 2024-12-10 | 112 | 114.81 | 105.7 | 105.89 | +2.41% | 430,245 | 4,738,655,788 |
| 2024-12-09 | 106.57 | 108.5 | 101.83 | 103.4 | -4.4% | 277,813 | 2,891,085,640 |
| 2024-12-06 | 108.88 | 114.78 | 106.23 | 108.16 | -3% | 382,156 | 4,197,138,719 |
| 2024-12-05 | 104.66 | 113.66 | 103.18 | 111.5 | +8.77% | 427,293 | 4,654,585,822 |
| 2024-12-04 | 102.69 | 106 | 101 | 102.51 | -0.74% | 239,199 | 2,470,199,329 |
| 2024-12-03 | 102.01 | 106.55 | 101.01 | 103.27 | +0.27% | 275,089 | 2,843,396,970 |
| 2024-12-02 | 98.68 | 104.29 | 97.89 | 102.99 | +3.3% | 308,563 | 3,154,388,059 |
| 2024-11-29 | 93 | 107.44 | 93 | 99.7 | +7.66% | 420,736 | 4,175,410,381 |
| 2024-11-28 | 94.75 | 95.91 | 92.5 | 92.61 | -2.3% | 195,486 | 1,838,372,471 |
| 2024-11-27 | 89 | 94.8 | 88.6 | 94.79 | +6.02% | 261,992 | 2,420,983,182 |
| 2024-11-26 | 88.6 | 93.58 | 88 | 89.41 | +0.26% | 171,943 | 1,559,547,030 |
| 2024-11-25 | 89.5 | 90.77 | 86.9 | 89.18 | -1.73% | 196,284 | 1,736,527,689 |
| 2024-11-22 | 94.01 | 98 | 90.41 | 90.75 | -4.63% | 270,845 | 2,556,230,610 |
| 2024-11-21 | 92.91 | 98.38 | 92.5 | 95.16 | +1.72% | 277,781 | 2,649,103,070 |
| 2024-11-20 | 93.09 | 94.48 | 92 | 93.55 | -1.5% | 212,097 | 1,975,905,198 |
| 2024-11-19 | 91.3 | 95.54 | 90.01 | 94.97 | +7.19% | 299,803 | 2,777,462,012 |
| 2024-11-18 | 93.18 | 94.28 | 87.23 | 88.6 | -5.16% | 259,540 | 2,336,286,637 |
| 2024-11-15 | 101.99 | 103.88 | 92.8 | 93.42 | -9.12% | 339,591 | 3,315,692,100 |
| 2024-11-14 | 105.2 | 107.5 | 102.69 | 102.8 | -3.38% | 214,323 | 2,255,268,197 |
| 2024-11-13 | 104.5 | 108.54 | 101.63 | 106.4 | +0.59% | 250,110 | 2,617,503,448 |
| 2024-11-12 | 107.7 | 111.08 | 103.2 | 105.78 | -1.7% | 267,507 | 2,866,475,151 |
| 2024-11-11 | 106.26 | 110.46 | 105.88 | 107.61 | -1.89% | 274,268 | 2,949,348,939 |
| 2024-11-08 | 123.17 | 123.56 | 109.6 | 109.68 | -8.86% | 496,220 | 5,687,248,899 |
| 2024-11-07 | 105.5 | 124.88 | 104.11 | 120.34 | +10% | 576,741 | 6,508,232,956 |
| 2024-11-06 | 112 | 124.68 | 106 | 109.4 | -2.34% | 554,906 | 6,369,709,548 |
| 2024-11-05 | 100.79 | 117.44 | 98.75 | 112.02 | +10.04% | 564,090 | 6,173,573,547 |
| 2024-11-04 | 94 | 101.85 | 93.85 | 101.8 | +6.71% | 333,988 | 3,292,489,339 |
| 2024-11-01 | 101.97 | 105.5 | 94.7 | 95.4 | -7.02% | 521,332 | 5,237,370,964 |
| 2024-10-31 | 94.6 | 111 | 94.03 | 102.6 | +8.51% | 628,400 | 6,524,080,774 |
| 2024-10-30 | 94 | 96.99 | 92.46 | 94.55 | -2.1% | 288,751 | 2,721,156,526 |
| 2024-10-29 | 98.18 | 102.5 | 95.13 | 96.58 | -1.55% | 384,663 | 3,786,702,816 |
| 2024-10-28 | 92.1 | 100 | 92.05 | 98.1 | +3.36% | 387,659 | 3,757,792,497 |
| 2024-10-25 | 96.44 | 101 | 94.8 | 94.91 | -2.88% | 421,827 | 4,090,542,717 |
| 2024-10-24 | 96.48 | 101.79 | 93.96 | 97.72 | +0.88% | 458,610 | 4,462,265,807 |
| 2024-10-23 | 107.79 | 118 | 95.69 | 96.87 | -7.73% | 711,882 | 7,557,001,336 |
| 2024-10-22 | 95 | 109.99 | 94.02 | 104.99 | +9.55% | 618,431 | 6,296,016,186 |
| 2024-10-21 | 92.58 | 105.3 | 91.43 | 95.84 | -2.04% | 667,504 | 6,556,077,824 |
| 2024-10-18 | 80.2 | 97.84 | 78 | 97.84 | +20% | 630,376 | 5,618,120,110 |
| 2024-10-17 | 81.5 | 86.83 | 78.8 | 81.53 | -0.33% | 484,317 | 4,035,165,141 |
| 2024-10-16 | 74.2 | 85.5 | 74.2 | 81.8 | +6.14% | 474,726 | 3,801,678,738 |
| 2024-10-15 | 75.8 | 82.88 | 74.51 | 77.07 | -2.65% | 440,330 | 3,451,729,033 |
| 2024-10-14 | 74 | 81.6 | 71.18 | 79.17 | +3.76% | 463,296 | 3,516,392,646 |
| 2024-10-11 | 75.1 | 79.66 | 73.77 | 76.3 | +0.95% | 463,116 | 3,554,438,290 |
| 2024-10-10 | 87.44 | 89.89 | 69.69 | 75.58 | -13.24% | 757,184 | 5,853,137,272 |
| 2024-10-09 | 94 | 110.32 | 83.05 | 87.11 | -5.24% | 994,465 | 10,223,893,886 |
| 2024-10-08 | 91.93 | 91.93 | 90.35 | 91.93 | +20% | 202,479 | 1,860,311,530 |
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：