股票概览
68.08
+1.52%
+1.02
67.1
开盘价
68.13
最高价
66.7
最低价
115,361
成交量
数据更新至: 2025-03-25
技术指标
68.04
MA5 (5日均线)
68.53
MA10 (10日均线)
68.60
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 | 67.1 | 68.13 | 66.7 | 68.08 | +1.52% | 115,361 | 775,841,889 |
| 2025-03-24 | 67.36 | 67.59 | 66.78 | 67.06 | -0.5% | 183,655 | 1,232,604,452 |
| 2025-03-21 | 68.26 | 68.78 | 67.36 | 67.4 | -1.36% | 223,937 | 1,520,653,911 |
| 2025-03-20 | 69.04 | 69.23 | 68.25 | 68.33 | -1.41% | 185,016 | 1,267,459,864 |
| 2025-03-19 | 68.38 | 69.98 | 68.36 | 69.31 | +1.03% | 223,025 | 1,541,206,482 |
| 2025-03-18 | 69.6 | 69.6 | 68.18 | 68.6 | -3.11% | 391,946 | 2,696,882,416 |
| 2025-03-17 | 70.25 | 71.77 | 70.23 | 70.8 | +1.37% | 237,176 | 1,682,568,391 |
| 2025-03-14 | 68.09 | 70.29 | 68 | 69.84 | +2.63% | 360,473 | 2,503,513,090 |
| 2025-03-13 | 67.99 | 68.48 | 67.68 | 68.05 | +0.32% | 141,441 | 963,301,547 |
| 2025-03-12 | 69.18 | 69.3 | 67.8 | 67.83 | -1.95% | 283,281 | 1,931,813,295 |
| 2025-03-11 | 68.52 | 69.18 | 68.2 | 69.18 | -0.03% | 158,259 | 1,089,387,513 |
| 2025-03-10 | 68.62 | 69.69 | 68.15 | 69.2 | +0.85% | 166,962 | 1,151,950,526 |
| 2025-03-07 | 68.36 | 69.16 | 67.94 | 68.62 | +0.38% | 184,586 | 1,266,970,135 |
| 2025-03-06 | 68.3 | 68.73 | 67.8 | 68.36 | +0.66% | 143,345 | 977,823,173 |
| 2025-03-05 | 68.4 | 68.49 | 67.85 | 67.91 | -0.73% | 116,492 | 793,271,666 |
| 2025-03-04 | 68.61 | 68.97 | 67.91 | 68.41 | -0.81% | 157,215 | 1,074,702,207 |
| 2025-03-03 | 68.81 | 70.16 | 68.71 | 68.97 | +0.23% | 192,872 | 1,338,464,344 |
| 2025-02-28 | 68.9 | 70.59 | 68.66 | 68.81 | -0.16% | 265,095 | 1,845,935,129 |
| 2025-02-27 | 68.35 | 69.24 | 67.98 | 68.92 | +0.83% | 204,996 | 1,408,102,836 |
| 2025-02-26 | 67.24 | 68.5 | 67.24 | 68.35 | +1.92% | 222,435 | 1,512,330,311 |
| 2025-02-25 | 67.67 | 67.94 | 66.89 | 67.06 | -1.53% | 212,913 | 1,433,608,876 |
| 2025-02-24 | 67.8 | 68.67 | 67.7 | 68.1 | +0.03% | 191,015 | 1,302,551,121 |
| 2025-02-21 | 68.55 | 68.81 | 67.45 | 68.08 | -0.69% | 230,947 | 1,570,895,013 |
| 2025-02-20 | 69.45 | 69.45 | 68.12 | 68.55 | -1.58% | 258,828 | 1,774,945,246 |
| 2025-02-19 | 69.91 | 70.06 | 69.24 | 69.65 | -0.44% | 204,892 | 1,425,610,642 |
| 2025-02-18 | 69.93 | 71.34 | 69.7 | 69.96 | -0.65% | 221,066 | 1,559,472,976 |
| 2025-02-17 | 70.47 | 70.55 | 69.41 | 70.42 | -0.06% | 225,465 | 1,577,628,253 |
| 2025-02-14 | 72.99 | 72.99 | 70.22 | 70.46 | -3.87% | 400,509 | 2,834,127,707 |
| 2025-02-13 | 71.53 | 73.99 | 71.5 | 73.3 | +2.59% | 374,381 | 2,746,674,778 |
| 2025-02-12 | 71.17 | 71.86 | 70.83 | 71.45 | +0.41% | 177,114 | 1,263,998,358 |
| 2025-02-11 | 71.02 | 71.24 | 70.56 | 71.16 | -0.2% | 147,779 | 1,048,583,834 |
| 2025-02-10 | 69.2 | 71.6 | 69.05 | 71.3 | +3.62% | 358,010 | 2,530,381,700 |
| 2025-02-07 | 67 | 69.3 | 66.54 | 68.81 | +2.52% | 384,058 | 2,620,665,656 |
| 2025-02-06 | 67.67 | 67.78 | 66.5 | 67.12 | -0.9% | 219,327 | 1,469,202,522 |
| 2025-02-05 | 68.59 | 68.8 | 67.2 | 67.73 | -1.17% | 131,563 | 889,112,103 |
| 2025-01-27 | 68 | 69 | 67.99 | 68.53 | +0.81% | 160,294 | 1,100,951,276 |
| 2025-01-24 | 68.06 | 68.52 | 67.71 | 67.98 | -0.12% | 140,464 | 956,067,253 |
| 2025-01-23 | 68.03 | 68.75 | 67.92 | 68.06 | +0.47% | 171,964 | 1,175,769,416 |
| 2025-01-22 | 67.31 | 67.77 | 66.05 | 67.74 | +0.33% | 234,111 | 1,567,964,214 |
| 2025-01-21 | 69 | 69.05 | 67.04 | 67.52 | -1.75% | 188,537 | 1,280,014,165 |
| 2025-01-20 | 69.3 | 69.78 | 68.52 | 68.72 | +0.16% | 160,453 | 1,107,796,817 |
| 2025-01-17 | 67.65 | 69.29 | 67.45 | 68.61 | +1.28% | 185,262 | 1,271,355,509 |
| 2025-01-16 | 67.17 | 69 | 67.15 | 67.74 | +0.83% | 192,765 | 1,313,245,412 |
| 2025-01-15 | 68 | 68.1 | 66.9 | 67.18 | -0.93% | 112,574 | 757,778,308 |
| 2025-01-14 | 66.69 | 67.99 | 66.28 | 67.81 | +1.68% | 178,332 | 1,199,849,052 |
| 2025-01-13 | 65.89 | 67.09 | 65.45 | 66.69 | +1.2% | 151,597 | 1,009,839,375 |
| 2025-01-10 | 67.82 | 68.1 | 65.9 | 65.9 | -2.67% | 235,103 | 1,566,711,407 |
| 2025-01-09 | 68.11 | 68.43 | 67.52 | 67.71 | -0.72% | 157,824 | 1,070,717,938 |
| 2025-01-08 | 69.48 | 69.48 | 67.77 | 68.2 | -1.84% | 224,259 | 1,536,623,215 |
| 2025-01-07 | 70.12 | 70.4 | 69.18 | 69.48 | -1.11% | 163,240 | 1,135,935,775 |
| 2025-01-06 | 70.12 | 70.71 | 69.68 | 70.26 | +0.24% | 143,874 | 1,008,441,515 |
| 2025-01-03 | 69.72 | 71.14 | 69.7 | 70.09 | +0.53% | 177,044 | 1,245,937,844 |
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：