股票概览
63.9
+0.87%
+0.55
63.37
开盘价
64.59
最高价
63.37
最低价
11,325
成交量
数据更新至: 2025-03-25
技术指标
63.96
MA5 (5日均线)
64.66
MA10 (10日均线)
66.62
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 | 63.37 | 64.59 | 63.37 | 63.9 | +0.87% | 11,325 | 72,611,201 |
| 2025-03-24 | 62.87 | 64.23 | 62.38 | 63.35 | +0.52% | 20,639 | 131,102,550 |
| 2025-03-21 | 64.43 | 65.35 | 62.6 | 63.02 | -2.78% | 25,225 | 160,751,432 |
| 2025-03-20 | 64.58 | 65.57 | 64.49 | 64.82 | +0.19% | 12,113 | 78,667,862 |
| 2025-03-19 | 65.39 | 65.8 | 64.47 | 64.7 | -1.15% | 17,042 | 110,682,366 |
| 2025-03-18 | 65.12 | 66.3 | 64.87 | 65.45 | +0.31% | 20,583 | 135,176,671 |
| 2025-03-17 | 65.64 | 66.18 | 64.47 | 65.25 | +0.03% | 26,260 | 171,285,316 |
| 2025-03-14 | 64.9 | 66.17 | 64.74 | 65.23 | -1.5% | 38,449 | 251,378,070 |
| 2025-03-13 | 64.7 | 66.5 | 61.42 | 66.22 | +2.49% | 59,137 | 376,967,838 |
| 2025-03-12 | 67.74 | 67.74 | 64.3 | 64.61 | -4.45% | 46,223 | 302,969,658 |
| 2025-03-11 | 68 | 68.39 | 67.12 | 67.62 | -1.3% | 11,937 | 80,914,307 |
| 2025-03-10 | 67.53 | 68.7 | 66.54 | 68.51 | +1.29% | 18,225 | 123,612,773 |
| 2025-03-07 | 68.64 | 69.26 | 66.66 | 67.64 | -1.6% | 36,274 | 244,820,408 |
| 2025-03-06 | 67.65 | 69.2 | 67.3 | 68.74 | +1.64% | 24,384 | 167,242,309 |
| 2025-03-05 | 68.14 | 68.5 | 67.38 | 67.63 | -0.73% | 12,391 | 84,012,471 |
| 2025-03-04 | 68.68 | 68.98 | 67.7 | 68.13 | -0.84% | 11,973 | 81,629,070 |
| 2025-03-03 | 69.87 | 70.96 | 68.4 | 68.71 | -1.81% | 22,311 | 154,348,187 |
| 2025-02-28 | 70.65 | 72.48 | 69.77 | 69.98 | -0.95% | 21,080 | 149,410,507 |
| 2025-02-27 | 68.28 | 71.5 | 67.79 | 70.65 | +3.59% | 35,159 | 246,459,001 |
| 2025-02-26 | 67.73 | 69.56 | 67.14 | 68.2 | +0.84% | 27,958 | 192,252,056 |
| 2025-02-25 | 67.29 | 70.8 | 67.08 | 67.63 | +0.04% | 35,519 | 244,089,600 |
| 2025-02-24 | 66.25 | 68.18 | 65.6 | 67.6 | +2.05% | 39,561 | 265,049,246 |
| 2025-02-21 | 68.61 | 68.87 | 65.85 | 66.24 | -3.38% | 44,869 | 298,195,746 |
| 2025-02-20 | 69.26 | 70.5 | 68.44 | 68.56 | -1.01% | 16,538 | 114,441,885 |
| 2025-02-19 | 67.26 | 69.37 | 66.88 | 69.26 | +2.99% | 25,556 | 174,940,509 |
| 2025-02-18 | 66.74 | 68.25 | 66.61 | 67.25 | +0.54% | 23,427 | 158,374,659 |
| 2025-02-17 | 68.86 | 68.91 | 66.82 | 66.89 | -3.06% | 49,629 | 334,408,230 |
| 2025-02-14 | 68.84 | 69.5 | 67.9 | 69 | 0% | 19,799 | 135,671,347 |
| 2025-02-13 | 69.8 | 69.82 | 68.3 | 69 | -1.4% | 23,081 | 159,372,862 |
| 2025-02-12 | 68.19 | 70.05 | 68.19 | 69.98 | +2.25% | 27,047 | 187,347,732 |
| 2025-02-11 | 68.87 | 69.19 | 67.98 | 68.44 | -0.58% | 26,022 | 178,434,619 |
| 2025-02-10 | 69.99 | 69.99 | 68 | 68.84 | -1.64% | 48,972 | 337,378,889 |
| 2025-02-07 | 70.53 | 70.86 | 69.55 | 69.99 | -0.65% | 21,989 | 153,926,878 |
| 2025-02-06 | 71.49 | 71.63 | 69.78 | 70.45 | -1.19% | 16,918 | 118,994,940 |
| 2025-02-05 | 74.7 | 75.4 | 70.62 | 71.3 | -4.47% | 26,642 | 191,445,359 |
| 2025-01-27 | 73.31 | 75.8 | 73.01 | 74.64 | +1.81% | 15,172 | 113,733,633 |
| 2025-01-24 | 73.9 | 74.2 | 71.73 | 73.31 | 0% | 13,517 | 98,678,182 |
| 2025-01-23 | 73.6 | 74.17 | 72.36 | 73.31 | -0.3% | 13,015 | 95,311,257 |
| 2025-01-22 | 73.43 | 73.84 | 71.88 | 73.53 | -0.27% | 14,750 | 107,485,024 |
| 2025-01-21 | 74.1 | 74.65 | 72.89 | 73.73 | -0.19% | 11,774 | 86,589,167 |
| 2025-01-20 | 73.16 | 75.28 | 72.81 | 73.87 | +1.68% | 19,746 | 146,219,375 |
| 2025-01-17 | 72 | 73.4 | 71.18 | 72.65 | +0.71% | 18,194 | 131,582,415 |
| 2025-01-16 | 73.84 | 74.66 | 71.91 | 72.14 | -2.59% | 21,409 | 156,270,959 |
| 2025-01-15 | 73.73 | 74.87 | 73.06 | 74.06 | +0.15% | 19,248 | 142,841,767 |
| 2025-01-14 | 74.21 | 74.6 | 73 | 73.95 | -0.34% | 24,089 | 177,803,488 |
| 2025-01-13 | 74.27 | 76.34 | 73.86 | 74.2 | -0.86% | 11,390 | 84,966,152 |
| 2025-01-10 | 77.5 | 77.53 | 74.65 | 74.84 | -3.72% | 15,501 | 117,688,345 |
| 2025-01-09 | 79.29 | 79.72 | 77.42 | 77.73 | -2.03% | 18,463 | 144,113,213 |
| 2025-01-08 | 75.81 | 80.12 | 75.2 | 79.34 | +4.73% | 28,922 | 228,126,548 |
| 2025-01-07 | 75.8 | 76.95 | 74.79 | 75.76 | -0.2% | 17,084 | 129,568,886 |
| 2025-01-06 | 75.93 | 78.2 | 75.04 | 75.91 | -0.03% | 20,335 | 155,184,773 |
| 2025-01-03 | 77.53 | 78.72 | 75.78 | 75.93 | -2.37% | 19,703 | 151,407,327 |
| 2025-01-02 | 78.36 | 80.05 | 77.33 | 77.77 | -1.12% | 20,174 | 157,602,431 |
| 2024-12-31 | 77.31 | 80.16 | 76.91 | 78.65 | +1.54% | 18,135 | 143,358,226 |
| 2024-12-30 | 75.99 | 79 | 75.06 | 77.46 | +1.93% | 18,058 | 140,425,957 |
| 2024-12-27 | 76.13 | 76.76 | 75.7 | 75.99 | -0.18% | 7,920 | 60,252,720 |
| 2024-12-26 | 76.8 | 77.18 | 75.64 | 76.13 | -0.87% | 6,951 | 52,869,457 |
| 2024-12-25 | 76.63 | 77.28 | 75.7 | 76.8 | +0.23% | 8,307 | 63,575,293 |
| 2024-12-24 | 75.89 | 78.33 | 75.53 | 76.62 | +1.08% | 17,258 | 132,947,587 |
| 2024-12-23 | 75.28 | 77.2 | 74.36 | 75.8 | +1.05% | 16,913 | 128,340,840 |
| 2024-12-20 | 74.79 | 77.04 | 74.7 | 75.01 | -0.07% | 12,525 | 94,685,133 |
| 2024-12-19 | 75.94 | 76.5 | 74.52 | 75.06 | -1.25% | 14,211 | 107,462,080 |
| 2024-12-18 | 73.91 | 76.36 | 73.21 | 76.01 | +2.86% | 16,442 | 124,284,385 |
| 2024-12-17 | 74.53 | 75 | 73.01 | 73.9 | -1.39% | 23,283 | 172,454,674 |
| 2024-12-16 | 76.17 | 76.71 | 74.06 | 74.94 | -2.05% | 16,464 | 123,470,544 |
| 2024-12-13 | 76.88 | 77.4 | 75.26 | 76.51 | -1.38% | 23,800 | 181,469,731 |
| 2024-12-12 | 76.85 | 79.48 | 75.8 | 77.58 | +1.06% | 22,972 | 179,223,662 |
| 2024-12-11 | 75.38 | 77.8 | 75.18 | 76.77 | +1.17% | 19,275 | 147,606,229 |
| 2024-12-10 | 77.3 | 77.5 | 74.16 | 75.88 | -0.16% | 38,937 | 294,814,156 |
| 2024-12-09 | 72.21 | 76.19 | 71.06 | 76 | +5.67% | 38,292 | 284,495,188 |
| 2024-12-06 | 72.92 | 73.19 | 71.59 | 71.92 | -1.11% | 17,064 | 123,282,203 |
| 2024-12-05 | 74.06 | 74.06 | 71.41 | 72.73 | -0.8% | 17,247 | 124,715,810 |
| 2024-12-04 | 75.32 | 75.77 | 72.59 | 73.32 | -2.33% | 25,328 | 187,338,200 |
| 2024-12-03 | 75.38 | 75.55 | 74.3 | 75.07 | -0.2% | 18,084 | 135,459,939 |
| 2024-12-02 | 75.06 | 76.3 | 74.12 | 75.22 | -0.34% | 25,341 | 190,223,339 |
| 2024-11-29 | 73.81 | 75.6 | 73.41 | 75.48 | +2.26% | 27,729 | 207,550,598 |
| 2024-11-28 | 75.41 | 75.95 | 73.39 | 73.81 | -2.28% | 32,591 | 241,935,831 |
| 2024-11-27 | 71.36 | 76.73 | 70.45 | 75.53 | +7.24% | 55,289 | 413,815,500 |
| 2024-11-26 | 71.34 | 72.72 | 70 | 70.43 | -1.28% | 22,421 | 159,521,396 |
| 2024-11-25 | 69.06 | 73.2 | 69.06 | 71.34 | +2.84% | 39,108 | 280,978,965 |
| 2024-11-22 | 69.77 | 70.08 | 68.69 | 69.37 | +0.45% | 27,357 | 190,238,923 |
| 2024-11-21 | 66.75 | 69.88 | 66.18 | 69.06 | +3.26% | 26,884 | 184,843,356 |
| 2024-11-20 | 65.1 | 66.92 | 64.16 | 66.88 | +2.73% | 21,992 | 144,743,034 |
| 2024-11-19 | 64.87 | 65.89 | 63.09 | 65.1 | +0.63% | 19,529 | 126,095,344 |
| 2024-11-18 | 66.28 | 66.83 | 64.33 | 64.69 | -1.81% | 14,996 | 98,103,727 |
| 2024-11-15 | 66.7 | 67.25 | 65.88 | 65.88 | -1.51% | 11,622 | 77,144,768 |
| 2024-11-14 | 68.32 | 68.45 | 66.58 | 66.89 | -2.01% | 11,805 | 79,854,857 |
| 2024-11-13 | 67.82 | 69.5 | 67.55 | 68.26 | +0.09% | 14,874 | 101,720,752 |
| 2024-11-12 | 67.46 | 69.33 | 66.76 | 68.2 | +0.74% | 21,172 | 144,818,605 |
| 2024-11-11 | 67.65 | 68.35 | 66.6 | 67.7 | -0.66% | 28,412 | 191,604,169 |
| 2024-11-08 | 68.6 | 68.7 | 67.38 | 68.15 | -0.28% | 19,872 | 135,028,800 |
| 2024-11-07 | 67.5 | 69.18 | 67.02 | 68.34 | +0.5% | 23,846 | 162,795,878 |
| 2024-11-06 | 69.7 | 69.85 | 67.6 | 68 | -2.47% | 21,956 | 150,287,551 |
| 2024-11-05 | 69.69 | 69.88 | 68.01 | 69.72 | -0.26% | 25,970 | 179,724,753 |
| 2024-11-04 | 67.5 | 69.9 | 67.13 | 69.9 | +3.83% | 21,643 | 149,374,127 |
| 2024-11-01 | 66.85 | 68.19 | 66.36 | 67.32 | +0.79% | 16,124 | 108,877,780 |
| 2024-10-31 | 67.74 | 68 | 66.57 | 66.79 | -1.23% | 16,408 | 110,019,749 |
| 2024-10-30 | 68.98 | 69.26 | 66.6 | 67.62 | -2.28% | 27,267 | 184,270,947 |
| 2024-10-29 | 69.29 | 69.75 | 67.14 | 69.2 | -0.19% | 35,205 | 240,967,150 |
| 2024-10-28 | 71.2 | 71.51 | 69.1 | 69.33 | -2.03% | 18,935 | 131,657,188 |
| 2024-10-25 | 69.93 | 71.17 | 69.55 | 70.77 | +1.04% | 17,173 | 120,809,988 |
| 2024-10-24 | 70.85 | 71.5 | 69.8 | 70.04 | -1.13% | 12,893 | 90,616,833 |
| 2024-10-23 | 69.69 | 72.32 | 69.28 | 70.84 | +1.97% | 38,962 | 278,091,371 |
| 2024-10-22 | 69.94 | 70.29 | 68.9 | 69.47 | -0.79% | 24,179 | 168,422,432 |
| 2024-10-21 | 70.67 | 70.67 | 68.82 | 70.02 | -1.1% | 36,955 | 257,898,506 |
| 2024-10-18 | 70.88 | 72.36 | 69.2 | 70.8 | +0.25% | 39,864 | 280,146,158 |
| 2024-10-17 | 73 | 73.28 | 70.55 | 70.62 | +0.17% | 28,385 | 203,113,260 |
| 2024-10-16 | 67.11 | 70.6 | 66.5 | 70.5 | +3.71% | 36,270 | 249,960,399 |
| 2024-10-15 | 69.82 | 70.53 | 67.9 | 67.98 | -3.15% | 25,465 | 176,142,927 |
| 2024-10-14 | 70.96 | 70.96 | 68.25 | 70.19 | -0.47% | 38,140 | 266,623,494 |
| 2024-10-11 | 71.78 | 71.87 | 69.6 | 70.52 | -1.12% | 27,861 | 196,970,584 |
| 2024-10-10 | 68.69 | 73.5 | 68.5 | 71.32 | +3.97% | 54,141 | 386,950,342 |
| 2024-10-09 | 74.3 | 75.66 | 68.6 | 68.6 | -12.61% | 83,201 | 603,440,435 |
| 2024-10-08 | 83.5 | 85 | 73.92 | 78.5 | +6.21% | 110,659 | 868,210,769 |
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：