股票概览
62.21
+0.05%
+0.03
62.06
开盘价
63.77
最高价
61.74
最低价
28,928
成交量
数据更新至: 2025-03-25
技术指标
60.77
MA5 (5日均线)
60.75
MA10 (10日均线)
58.06
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 | 62.06 | 63.77 | 61.74 | 62.21 | +0.05% | 28,928 | 181,337,452 |
| 2025-03-24 | 58.6 | 64.06 | 58.21 | 62.18 | +5.91% | 69,206 | 427,684,927 |
| 2025-03-21 | 59.74 | 60.09 | 58.12 | 58.71 | -1.82% | 25,954 | 153,138,400 |
| 2025-03-20 | 60.84 | 60.92 | 59.61 | 59.8 | -1.92% | 26,637 | 160,209,225 |
| 2025-03-19 | 61 | 62.13 | 60.6 | 60.97 | -0.36% | 27,399 | 168,154,373 |
| 2025-03-18 | 60.68 | 61.99 | 60.63 | 61.19 | -0.1% | 26,397 | 161,649,436 |
| 2025-03-17 | 61.92 | 63.15 | 61.12 | 61.25 | -0.99% | 40,069 | 248,780,880 |
| 2025-03-14 | 59.88 | 61.98 | 59.55 | 61.86 | +3.17% | 40,215 | 244,452,066 |
| 2025-03-13 | 59.36 | 60.69 | 58.8 | 59.96 | +1.08% | 33,686 | 200,676,962 |
| 2025-03-12 | 60.7 | 60.8 | 59.29 | 59.32 | -1.77% | 35,584 | 212,859,225 |
| 2025-03-11 | 57.75 | 60.83 | 57.12 | 60.39 | +3.51% | 71,094 | 420,219,533 |
| 2025-03-10 | 54.76 | 58.53 | 54.76 | 58.34 | +6.5% | 69,605 | 398,376,315 |
| 2025-03-07 | 54.78 | 55.09 | 54.43 | 54.78 | -0.27% | 18,513 | 101,252,112 |
| 2025-03-06 | 53.7 | 55.2 | 53.61 | 54.93 | +2.54% | 24,119 | 131,497,583 |
| 2025-03-05 | 54.44 | 54.44 | 53.2 | 53.57 | -1.44% | 15,947 | 85,362,302 |
| 2025-03-04 | 53.45 | 54.65 | 53.44 | 54.35 | +0.72% | 15,713 | 85,173,681 |
| 2025-03-03 | 53.15 | 54.49 | 53 | 53.96 | +1.54% | 22,354 | 120,741,529 |
| 2025-02-28 | 54.89 | 55.5 | 52.87 | 53.14 | -3.64% | 26,274 | 141,647,063 |
| 2025-02-27 | 55.02 | 55.56 | 54.42 | 55.15 | +0.18% | 22,119 | 121,796,600 |
| 2025-02-26 | 54.21 | 55.13 | 54.02 | 55.05 | +1.57% | 17,308 | 94,643,106 |
| 2025-02-25 | 54 | 54.49 | 53.6 | 54.2 | -0.68% | 19,033 | 102,845,046 |
| 2025-02-24 | 55.98 | 56 | 54.22 | 54.57 | -2.5% | 26,929 | 147,830,603 |
| 2025-02-21 | 55.84 | 56.68 | 55.45 | 55.97 | +0.47% | 25,520 | 142,806,809 |
| 2025-02-20 | 54.96 | 56.76 | 54.85 | 55.71 | +1.24% | 29,717 | 166,459,209 |
| 2025-02-19 | 54.68 | 55.15 | 53.86 | 55.03 | +0.77% | 22,574 | 123,395,197 |
| 2025-02-18 | 55.89 | 55.89 | 54.32 | 54.61 | -2.86% | 30,064 | 165,811,780 |
| 2025-02-17 | 54.16 | 56.94 | 54.14 | 56.22 | +4.38% | 50,675 | 283,758,129 |
| 2025-02-14 | 52.59 | 54.33 | 52.5 | 53.86 | +2.07% | 28,680 | 154,219,941 |
| 2025-02-13 | 52.9 | 53.39 | 52.52 | 52.77 | -0.32% | 17,666 | 93,376,206 |
| 2025-02-12 | 52.66 | 52.95 | 52.54 | 52.94 | +0.27% | 15,269 | 80,595,512 |
| 2025-02-11 | 53.2 | 53.4 | 52.29 | 52.8 | -0.75% | 18,772 | 98,687,857 |
| 2025-02-10 | 52.88 | 53.47 | 52.6 | 53.2 | +0.81% | 22,026 | 116,946,036 |
| 2025-02-07 | 52 | 53.33 | 51.88 | 52.77 | +1.64% | 29,220 | 154,048,991 |
| 2025-02-06 | 50.68 | 51.94 | 50.26 | 51.92 | +1.94% | 19,995 | 102,661,670 |
| 2025-02-05 | 51.39 | 51.81 | 50.4 | 50.93 | -0.64% | 19,713 | 100,847,028 |
| 2025-01-27 | 52.15 | 52.4 | 51.2 | 51.26 | -1.14% | 12,608 | 65,222,003 |
| 2025-01-24 | 51.23 | 51.93 | 51.15 | 51.85 | +1.03% | 12,890 | 66,551,384 |
| 2025-01-23 | 51.66 | 52.3 | 51.21 | 51.32 | +0.45% | 15,083 | 78,186,037 |
| 2025-01-22 | 51.12 | 51.55 | 50.7 | 51.09 | -0.95% | 11,618 | 59,190,629 |
| 2025-01-21 | 52 | 52.2 | 51.02 | 51.58 | -0.42% | 9,725 | 50,039,619 |
| 2025-01-20 | 51.74 | 52.38 | 51.62 | 51.8 | +0.54% | 15,094 | 78,373,265 |
| 2025-01-17 | 50.88 | 51.89 | 50.7 | 51.52 | +0.47% | 13,772 | 70,619,339 |
| 2025-01-16 | 51.88 | 52.99 | 50.89 | 51.28 | -1.16% | 24,097 | 124,806,525 |
| 2025-01-15 | 52.29 | 52.3 | 51.58 | 51.88 | -0.8% | 9,700 | 50,275,345 |
| 2025-01-14 | 50.41 | 52.33 | 50.41 | 52.3 | +3.77% | 19,611 | 101,295,714 |
| 2025-01-13 | 49.59 | 50.55 | 49.48 | 50.4 | +0.68% | 11,890 | 59,576,261 |
| 2025-01-10 | 51.35 | 51.71 | 50.06 | 50.06 | -2.42% | 12,112 | 61,568,941 |
| 2025-01-09 | 51.21 | 51.91 | 50.91 | 51.3 | -0.6% | 11,515 | 59,261,199 |
| 2025-01-08 | 52.1 | 52.41 | 50.28 | 51.61 | -1.36% | 20,490 | 105,301,579 |
| 2025-01-07 | 52.53 | 52.79 | 51.56 | 52.32 | -0.91% | 14,985 | 78,101,909 |
| 2025-01-06 | 51.96 | 53.28 | 51.88 | 52.8 | +1.97% | 19,282 | 101,332,082 |
| 2025-01-03 | 52.73 | 53.52 | 51.66 | 51.78 | -1.56% | 22,760 | 119,780,839 |
| 2025-01-02 | 53.85 | 54.05 | 52.45 | 52.6 | -3.52% | 31,692 | 168,263,153 |
| 2024-12-31 | 56.58 | 56.95 | 54.52 | 54.52 | -3.67% | 28,230 | 156,725,540 |
| 2024-12-30 | 58.52 | 59.1 | 55.84 | 56.6 | -3.71% | 34,288 | 196,801,471 |
| 2024-12-27 | 58.91 | 59.36 | 58.31 | 58.78 | -0.2% | 22,201 | 130,645,668 |
| 2024-12-26 | 57.54 | 59.47 | 57.53 | 58.9 | +2.36% | 28,132 | 165,069,082 |
| 2024-12-25 | 57.99 | 58.29 | 57.05 | 57.54 | -0.74% | 12,898 | 74,168,456 |
| 2024-12-24 | 56.6 | 58.2 | 56.6 | 57.97 | +2.22% | 23,013 | 133,095,884 |
| 2024-12-23 | 58.1 | 58.38 | 56.6 | 56.71 | -2.36% | 18,374 | 105,344,354 |
| 2024-12-20 | 57 | 58.46 | 56.9 | 58.08 | +1.38% | 21,961 | 127,299,732 |
| 2024-12-19 | 57.37 | 57.56 | 56.39 | 57.29 | -1.09% | 25,555 | 145,358,981 |
| 2024-12-18 | 58.17 | 58.71 | 57.28 | 57.92 | +0.21% | 28,006 | 162,666,899 |
| 2024-12-17 | 57.19 | 58.8 | 57.01 | 57.8 | +1.67% | 39,733 | 230,250,990 |
| 2024-12-16 | 56.4 | 57.03 | 56.2 | 56.85 | +0.44% | 15,164 | 85,863,926 |
| 2024-12-13 | 57.91 | 58 | 56.51 | 56.6 | -2.77% | 28,090 | 160,417,365 |
| 2024-12-12 | 57.62 | 58.28 | 57.25 | 58.21 | +1.02% | 22,224 | 128,396,045 |
| 2024-12-11 | 57.9 | 58.34 | 57.56 | 57.62 | -0.83% | 22,782 | 131,879,402 |
| 2024-12-10 | 59.59 | 59.8 | 58.06 | 58.1 | +0.17% | 32,447 | 191,251,544 |
| 2024-12-09 | 58.59 | 59.28 | 57.58 | 58 | -1.48% | 28,259 | 165,000,297 |
| 2024-12-06 | 58.52 | 59.3 | 57.81 | 58.87 | -0.03% | 28,849 | 168,992,891 |
| 2024-12-05 | 58.6 | 59.11 | 57.72 | 58.89 | +1.15% | 29,061 | 169,628,117 |
| 2024-12-04 | 57.65 | 59.86 | 56.81 | 58.22 | +1.36% | 44,111 | 258,020,235 |
| 2024-12-03 | 57.99 | 57.99 | 56.79 | 57.44 | -0.43% | 20,971 | 120,228,300 |
| 2024-12-02 | 57.6 | 58.28 | 57.12 | 57.69 | +0.1% | 24,957 | 144,315,492 |
| 2024-11-29 | 56.65 | 58.39 | 56.65 | 57.63 | +1.73% | 27,429 | 157,917,592 |
| 2024-11-28 | 56.96 | 57.27 | 56.45 | 56.65 | -0.54% | 19,697 | 111,990,204 |
| 2024-11-27 | 55.76 | 56.97 | 54.52 | 56.96 | +1.95% | 23,179 | 129,274,050 |
| 2024-11-26 | 55.76 | 57.18 | 55.55 | 55.87 | -0.13% | 27,578 | 155,292,269 |
| 2024-11-25 | 54.9 | 55.99 | 54.43 | 55.94 | +1.88% | 21,473 | 118,333,029 |
| 2024-11-22 | 57.52 | 57.68 | 54.91 | 54.91 | -4.82% | 34,730 | 195,190,416 |
| 2024-11-21 | 57.99 | 58.35 | 57.11 | 57.69 | -1.22% | 24,935 | 143,929,367 |
| 2024-11-20 | 57.55 | 58.73 | 57.18 | 58.4 | +1.57% | 37,479 | 217,202,957 |
| 2024-11-19 | 57.5 | 58.13 | 56.36 | 57.5 | +0.17% | 41,627 | 237,754,425 |
| 2024-11-18 | 58.84 | 59.15 | 57.01 | 57.4 | -2.46% | 35,091 | 202,525,581 |
| 2024-11-15 | 60.2 | 60.91 | 58.7 | 58.85 | -3.19% | 41,307 | 247,397,751 |
| 2024-11-14 | 63.98 | 63.98 | 60.7 | 60.79 | -7.13% | 70,759 | 438,086,668 |
| 2024-11-13 | 65.49 | 67.3 | 64.57 | 65.46 | -0.59% | 39,877 | 261,786,035 |
| 2024-11-12 | 64.8 | 68.48 | 64.74 | 65.85 | +1.35% | 72,833 | 483,969,863 |
| 2024-11-11 | 62.29 | 64.99 | 61.75 | 64.97 | +3.84% | 51,462 | 328,915,368 |
| 2024-11-08 | 64.3 | 64.67 | 62.26 | 62.57 | -1.15% | 46,270 | 293,482,724 |
| 2024-11-07 | 60.51 | 63.33 | 60.13 | 63.3 | +3.62% | 42,499 | 264,044,613 |
| 2024-11-06 | 61.8 | 62.6 | 60.63 | 61.09 | -1.05% | 34,163 | 210,402,974 |
| 2024-11-05 | 60.47 | 61.99 | 59.53 | 61.74 | +2.22% | 38,103 | 233,315,188 |
| 2024-11-04 | 58.78 | 60.88 | 58.78 | 60.4 | +2.95% | 25,583 | 153,531,738 |
| 2024-11-01 | 60 | 60.68 | 58.6 | 58.67 | -2.83% | 28,220 | 167,617,349 |
| 2024-10-31 | 59.52 | 61.19 | 59.25 | 60.38 | +1.39% | 30,431 | 183,571,238 |
| 2024-10-30 | 60.05 | 60.68 | 58.6 | 59.55 | -1.85% | 37,237 | 222,077,300 |
| 2024-10-29 | 63.65 | 64.1 | 60.6 | 60.67 | -5.63% | 71,063 | 441,367,098 |
| 2024-10-28 | 64.68 | 64.95 | 63.4 | 64.29 | -0.29% | 33,846 | 216,651,364 |
| 2024-10-25 | 62.73 | 65.35 | 62.52 | 64.48 | +1.83% | 47,498 | 303,981,858 |
| 2024-10-24 | 63.3 | 64.6 | 63 | 63.32 | -0.61% | 31,533 | 201,335,074 |
| 2024-10-23 | 63.5 | 64.62 | 62.4 | 63.71 | +0.57% | 41,870 | 266,103,182 |
| 2024-10-22 | 63.5 | 64.04 | 62.3 | 63.35 | -0.58% | 37,113 | 234,499,067 |
| 2024-10-21 | 63.5 | 64.8 | 62.3 | 63.72 | +0.95% | 47,017 | 299,726,008 |
| 2024-10-18 | 60.42 | 64.98 | 60.03 | 63.12 | +4.4% | 73,579 | 462,727,161 |
| 2024-10-17 | 61.42 | 63.45 | 60.46 | 60.46 | +0.48% | 48,236 | 299,439,441 |
| 2024-10-16 | 59.63 | 61.25 | 59.01 | 60.17 | -0.86% | 38,600 | 231,687,128 |
| 2024-10-15 | 62.34 | 63.28 | 60.67 | 60.69 | -2.66% | 39,983 | 247,594,465 |
| 2024-10-14 | 62.12 | 63.36 | 60.58 | 62.35 | +0.69% | 43,815 | 272,099,664 |
| 2024-10-11 | 67.49 | 67.5 | 61.05 | 61.92 | -8.01% | 52,948 | 335,877,312 |
| 2024-10-10 | 68.5 | 71.36 | 67.04 | 67.31 | -0.55% | 49,427 | 341,237,815 |
| 2024-10-09 | 73.89 | 74.88 | 67.23 | 67.68 | -13.23% | 80,392 | 570,909,317 |
| 2024-10-08 | 78.99 | 79 | 70.23 | 78 | +18.49% | 110,227 | 837,983,019 |
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：