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 |
| 2024-12-31 | 73.15 | 74.14 | 68.5 | 68.5 | -7.66% | 29,914 | 211,471,377 |
| 2024-12-30 | 74.5 | 75.14 | 72.22 | 74.18 | -1.36% | 28,672 | 209,796,703 |
| 2024-12-27 | 71.84 | 76.6 | 71.55 | 75.2 | +4.03% | 51,084 | 381,349,386 |
| 2024-12-26 | 71.4 | 73.7 | 70.17 | 72.29 | +1.25% | 33,069 | 239,521,383 |
| 2024-12-25 | 71.8 | 73.87 | 70.29 | 71.4 | -0.76% | 34,189 | 246,463,036 |
| 2024-12-24 | 72.4 | 74.3 | 70.12 | 71.95 | +1.2% | 32,814 | 236,316,182 |
| 2024-12-23 | 75 | 75.99 | 71 | 71.1 | -5.5% | 42,362 | 308,131,802 |
| 2024-12-20 | 74.58 | 78.01 | 73.65 | 75.24 | -1.89% | 56,437 | 428,050,630 |
| 2024-12-19 | 68.32 | 77.55 | 67.35 | 76.69 | +11.29% | 71,914 | 523,188,713 |
| 2024-12-18 | 67 | 71.77 | 65.01 | 68.91 | +4.13% | 39,525 | 269,967,700 |
| 2024-12-17 | 69.75 | 70.57 | 65.88 | 66.18 | -5.12% | 36,302 | 245,090,283 |
| 2024-12-16 | 72.79 | 72.91 | 69.03 | 69.75 | -4.39% | 42,765 | 300,570,294 |
| 2024-12-13 | 69.8 | 74.95 | 67.9 | 72.95 | +2.49% | 78,431 | 558,422,745 |
| 2024-12-12 | 64.24 | 73 | 63.81 | 71.18 | +11.34% | 76,809 | 526,214,121 |
| 2024-12-11 | 63 | 64.48 | 62.17 | 63.93 | +1.44% | 22,091 | 140,563,107 |
| 2024-12-10 | 64.95 | 65.48 | 62.85 | 63.02 | +0.27% | 20,785 | 132,708,836 |
| 2024-12-09 | 62.88 | 63.88 | 61.56 | 62.85 | -0.06% | 16,153 | 101,593,266 |
| 2024-12-06 | 62.45 | 63.36 | 61.83 | 62.89 | +0.59% | 17,396 | 109,075,344 |
| 2024-12-05 | 61.51 | 63.19 | 61.51 | 62.52 | +0.84% | 16,562 | 103,195,981 |
| 2024-12-04 | 62.04 | 63.95 | 61.4 | 62 | -0.94% | 24,335 | 152,599,811 |
| 2024-12-03 | 61.2 | 64.48 | 60.9 | 62.59 | +1.79% | 26,755 | 167,943,053 |
| 2024-12-02 | 59.55 | 61.6 | 59.53 | 61.49 | +3.26% | 16,148 | 98,623,589 |
| 2024-11-29 | 59.4 | 60.17 | 57.86 | 59.55 | +1.45% | 10,586 | 62,678,384 |
| 2024-11-28 | 59.5 | 59.82 | 58.68 | 58.7 | -1.34% | 9,464 | 55,956,057 |
| 2024-11-27 | 57.34 | 59.65 | 55.91 | 59.5 | +2.8% | 13,576 | 78,315,126 |
| 2024-11-26 | 58.53 | 59.56 | 57.81 | 57.88 | -1.25% | 9,019 | 52,844,219 |
| 2024-11-25 | 58.61 | 58.95 | 57.33 | 58.61 | -0.05% | 12,075 | 70,215,726 |
| 2024-11-22 | 60.43 | 61.96 | 58.56 | 58.64 | -2.96% | 20,006 | 121,440,963 |
| 2024-11-21 | 60.96 | 60.96 | 59.28 | 60.43 | -1.02% | 10,491 | 63,228,663 |
| 2024-11-20 | 60.4 | 61.65 | 60.02 | 61.05 | +0.61% | 13,103 | 79,795,140 |
| 2024-11-19 | 57.74 | 60.74 | 57.74 | 60.68 | +4.87% | 17,116 | 101,763,454 |
| 2024-11-18 | 60.99 | 60.99 | 57.01 | 57.86 | -3.73% | 17,980 | 105,066,537 |
| 2024-11-15 | 61.01 | 63.27 | 60 | 60.1 | -1.44% | 22,882 | 141,164,272 |
| 2024-11-14 | 63.3 | 63.49 | 60.78 | 60.98 | -3.27% | 15,226 | 94,340,378 |
| 2024-11-13 | 62.66 | 63.17 | 60.83 | 63.04 | +0.38% | 19,822 | 122,800,180 |
| 2024-11-12 | 63.46 | 64.74 | 62.2 | 62.8 | -1.04% | 27,094 | 171,668,754 |
| 2024-11-11 | 61.79 | 63.55 | 61.1 | 63.46 | +2.37% | 24,698 | 155,600,477 |
| 2024-11-08 | 61.5 | 62.58 | 61.08 | 61.99 | +2.04% | 22,433 | 138,903,332 |
| 2024-11-07 | 58.81 | 61.02 | 58.8 | 60.75 | +2.2% | 17,002 | 101,565,786 |
| 2024-11-06 | 60.69 | 61.35 | 59.04 | 59.44 | -1.16% | 18,276 | 109,865,719 |
| 2024-11-05 | 58.9 | 60.68 | 58.44 | 60.14 | +2.65% | 18,622 | 111,521,579 |
| 2024-11-04 | 57.49 | 58.89 | 57.34 | 58.59 | +2.95% | 15,592 | 90,929,062 |
| 2024-11-01 | 60.5 | 61.17 | 56.88 | 56.91 | -7.16% | 30,886 | 181,370,049 |
| 2024-10-31 | 61.79 | 62.7 | 60.87 | 61.3 | -0.45% | 23,381 | 144,588,090 |
| 2024-10-30 | 60.91 | 62.79 | 60.54 | 61.58 | +0.03% | 17,840 | 109,894,408 |
| 2024-10-29 | 64.28 | 64.28 | 61.56 | 61.56 | -4.11% | 29,916 | 187,766,902 |
| 2024-10-28 | 62.31 | 64.3 | 61.76 | 64.2 | +3.05% | 34,943 | 221,585,139 |
| 2024-10-25 | 61.13 | 63.36 | 61.13 | 62.3 | +2.15% | 30,179 | 187,983,691 |
| 2024-10-24 | 60.5 | 62.24 | 60.2 | 60.99 | -0.94% | 19,474 | 119,500,714 |
| 2024-10-23 | 60.97 | 63.67 | 60.97 | 61.57 | +1.43% | 38,938 | 242,988,653 |
| 2024-10-22 | 62.34 | 62.34 | 59.6 | 60.7 | -2.69% | 30,487 | 184,861,329 |
| 2024-10-21 | 61.7 | 63.8 | 59.65 | 62.38 | +1.55% | 58,656 | 361,716,515 |
| 2024-10-18 | 60.59 | 62.37 | 56.8 | 61.43 | -1.24% | 70,231 | 421,611,900 |
| 2024-10-17 | 60.88 | 63.6 | 60.52 | 62.2 | +2.12% | 31,943 | 199,453,277 |
| 2024-10-16 | 58.9 | 61.68 | 58.9 | 60.91 | +0.83% | 23,113 | 139,628,236 |
| 2024-10-15 | 59.5 | 62.47 | 58.76 | 60.41 | +1.21% | 32,247 | 196,790,735 |
| 2024-10-14 | 55.39 | 59.8 | 54.57 | 59.69 | +7.59% | 27,865 | 160,183,491 |
| 2024-10-11 | 59.36 | 59.57 | 54.52 | 55.48 | -6.87% | 25,670 | 144,909,545 |
| 2024-10-10 | 62.21 | 62.79 | 58.42 | 59.57 | -3.14% | 29,632 | 178,289,492 |
| 2024-10-09 | 64.81 | 66.59 | 60.3 | 61.5 | -7.57% | 47,691 | 302,179,822 |
| 2024-10-08 | 66.54 | 66.54 | 62.38 | 66.54 | +20% | 57,386 | 374,425,444 |
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：