股票概览
66.68
-1.2%
-0.81
67.36
开盘价
67.88
最高价
65.95
最低价
6,486
成交量
数据更新至: 2025-03-25
技术指标
68.50
MA5 (5日均线)
69.78
MA10 (10日均线)
69.88
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 | 67.36 | 67.88 | 65.95 | 66.68 | -1.2% | 6,486 | 43,253,160 |
| 2025-03-24 | 67.26 | 69.2 | 65.8 | 67.49 | +0.36% | 14,662 | 98,795,070 |
| 2025-03-21 | 70.1 | 70.16 | 67.24 | 67.25 | -4.81% | 19,278 | 131,904,345 |
| 2025-03-20 | 70.66 | 72.16 | 70.19 | 70.65 | +0.34% | 13,896 | 98,995,043 |
| 2025-03-19 | 72.37 | 72.37 | 70.01 | 70.41 | -2.8% | 14,925 | 105,756,367 |
| 2025-03-18 | 72.11 | 72.79 | 71.68 | 72.44 | +0.46% | 15,516 | 112,047,569 |
| 2025-03-17 | 70.51 | 72.8 | 69.5 | 72.11 | +2.79% | 22,746 | 162,903,643 |
| 2025-03-14 | 68.48 | 71 | 67.63 | 70.15 | +1.1% | 17,417 | 120,503,897 |
| 2025-03-13 | 71.24 | 71.36 | 68.44 | 69.39 | -2.6% | 17,847 | 123,917,566 |
| 2025-03-12 | 69.8 | 73.39 | 68.71 | 71.24 | +2.49% | 27,047 | 193,264,007 |
| 2025-03-11 | 69.59 | 70.2 | 68.67 | 69.51 | -0.91% | 9,542 | 66,159,804 |
| 2025-03-10 | 70.25 | 71.1 | 69.38 | 70.15 | -0.13% | 9,554 | 67,093,404 |
| 2025-03-07 | 70.7 | 71.8 | 69.86 | 70.24 | -1.08% | 12,420 | 87,810,777 |
| 2025-03-06 | 71.63 | 72.2 | 70.8 | 71.01 | +0.3% | 14,938 | 106,508,963 |
| 2025-03-05 | 69.5 | 70.88 | 68.3 | 70.8 | +2.24% | 17,678 | 123,088,374 |
| 2025-03-04 | 67.51 | 69.31 | 67.05 | 69.25 | +1.82% | 13,404 | 91,993,740 |
| 2025-03-03 | 67.3 | 69.2 | 65.93 | 68.01 | +1.57% | 15,477 | 105,249,850 |
| 2025-02-28 | 70.89 | 71.28 | 66.72 | 66.96 | -6.56% | 19,677 | 134,799,003 |
| 2025-02-27 | 72.1 | 72.74 | 69.39 | 71.66 | -0.8% | 19,634 | 139,576,735 |
| 2025-02-26 | 72.05 | 73.3 | 71.66 | 72.24 | +0.47% | 17,697 | 127,861,107 |
| 2025-02-25 | 69.74 | 73.45 | 69.38 | 71.9 | +1.58% | 26,318 | 189,000,162 |
| 2025-02-24 | 70.87 | 72.57 | 70.32 | 70.78 | -0.03% | 21,810 | 155,799,892 |
| 2025-02-21 | 70.42 | 71.22 | 69.57 | 70.8 | +0.81% | 19,118 | 134,628,541 |
| 2025-02-20 | 69.1 | 70.85 | 68.79 | 70.23 | +2.23% | 20,481 | 143,226,939 |
| 2025-02-19 | 67.16 | 68.74 | 66.99 | 68.7 | +2.55% | 15,541 | 106,091,986 |
| 2025-02-18 | 69.93 | 70.24 | 66.93 | 66.99 | -4.19% | 19,685 | 134,648,956 |
| 2025-02-17 | 69.54 | 70.78 | 68.6 | 69.92 | +0.49% | 13,085 | 91,243,178 |
| 2025-02-14 | 70.42 | 70.8 | 69.11 | 69.58 | -0.98% | 16,907 | 118,293,831 |
| 2025-02-13 | 72.22 | 72.22 | 69.84 | 70.27 | -2.7% | 20,157 | 142,368,592 |
| 2025-02-12 | 70.91 | 72.39 | 70.89 | 72.22 | +1.29% | 19,253 | 138,529,357 |
| 2025-02-11 | 73.98 | 73.98 | 71.2 | 71.3 | -4.58% | 28,854 | 207,708,105 |
| 2025-02-10 | 72.4 | 74.8 | 70.88 | 74.72 | +3.03% | 36,007 | 261,394,138 |
| 2025-02-07 | 73.2 | 73.49 | 71.8 | 72.52 | -0.41% | 30,943 | 224,453,720 |
| 2025-02-06 | 71.17 | 73.18 | 71.01 | 72.82 | +2.58% | 30,269 | 219,105,986 |
| 2025-02-05 | 69.61 | 71.26 | 68.86 | 70.99 | +2.84% | 22,115 | 155,077,754 |
| 2025-01-27 | 70.65 | 70.81 | 68.71 | 69.03 | -1.82% | 17,245 | 120,246,118 |
| 2025-01-24 | 69.02 | 70.88 | 69.02 | 70.31 | +1.15% | 18,052 | 126,652,611 |
| 2025-01-23 | 71.53 | 71.89 | 69.51 | 69.51 | -2.4% | 26,684 | 188,757,178 |
| 2025-01-22 | 69.2 | 72.38 | 68.6 | 71.22 | +2.21% | 32,238 | 229,334,648 |
| 2025-01-21 | 70.05 | 70.99 | 67.67 | 69.68 | +1.31% | 39,940 | 276,745,451 |
| 2025-01-20 | 67.61 | 69.31 | 67.61 | 68.78 | +2.81% | 18,775 | 128,694,825 |
| 2025-01-17 | 65.32 | 67.56 | 65.31 | 66.9 | +2.29% | 20,316 | 135,766,677 |
| 2025-01-16 | 65.71 | 66.9 | 64.66 | 65.4 | -1.9% | 25,026 | 164,358,257 |
| 2025-01-15 | 66.76 | 67.55 | 66.06 | 66.67 | -0.13% | 14,372 | 96,066,525 |
| 2025-01-14 | 62.98 | 67.32 | 62.69 | 66.76 | +6.92% | 23,296 | 152,877,355 |
| 2025-01-13 | 61.95 | 63.5 | 60.51 | 62.44 | -1.59% | 14,260 | 88,574,780 |
| 2025-01-10 | 64.98 | 65.8 | 63 | 63.45 | -2.98% | 15,644 | 100,974,836 |
| 2025-01-09 | 64.02 | 66.66 | 63.37 | 65.4 | +1.18% | 19,772 | 129,995,436 |
| 2025-01-08 | 63.33 | 65.44 | 61.75 | 64.64 | +0.81% | 21,032 | 134,044,081 |
| 2025-01-07 | 61.99 | 64.28 | 61.81 | 64.12 | +3.22% | 20,576 | 130,813,877 |
| 2025-01-06 | 64.8 | 64.88 | 61 | 62.12 | -4.12% | 21,473 | 135,083,287 |
| 2025-01-03 | 66.5 | 67.74 | 64.4 | 64.79 | -2.16% | 22,484 | 148,705,555 |
| 2025-01-02 | 68.5 | 69.48 | 65.4 | 66.22 | -3.33% | 25,251 | 170,466,087 |
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：