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 |
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：