股票概览
62.83
+0.62%
+0.39
63.39
开盘价
68
最高价
62.5
最低价
277,319
成交量
数据更新至: 2025-03-25
技术指标
64.41
MA5 (5日均线)
63.04
MA10 (10日均线)
N/A
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 | 63.39 | 68 | 62.5 | 62.83 | +0.62% | 277,319 | 1,811,286,083 |
| 2025-03-24 | 64.01 | 65 | 59.79 | 62.44 | -4.17% | 327,087 | 2,022,396,949 |
| 2025-03-21 | 64.7 | 68.91 | 64.2 | 65.16 | -0.03% | 226,040 | 1,506,287,640 |
| 2025-03-20 | 66.3 | 67.36 | 64.66 | 65.18 | -1.91% | 143,264 | 942,735,160 |
| 2025-03-19 | 65.98 | 68.6 | 63.81 | 66.45 | +0.14% | 227,056 | 1,504,131,992 |
| 2025-03-18 | 67 | 68.27 | 65.6 | 66.36 | 0% | 262,291 | 1,749,737,724 |
| 2025-03-17 | 62.05 | 66.36 | 60.39 | 66.36 | +10% | 281,693 | 1,822,492,460 |
| 2025-03-14 | 57.45 | 60.5 | 56.98 | 60.33 | +7.58% | 220,775 | 1,310,322,373 |
| 2025-03-13 | 58.71 | 59.85 | 55.81 | 56.08 | -5.22% | 178,976 | 1,024,197,684 |
| 2025-03-12 | 57.2 | 60.5 | 56.55 | 59.17 | +3.99% | 197,637 | 1,161,055,919 |
| 2025-03-11 | 55.4 | 57.57 | 55.24 | 56.9 | +1.7% | 122,439 | 690,616,003 |
| 2025-03-10 | 55.4 | 56.3 | 55.01 | 55.95 | +1.01% | 101,969 | 567,668,424 |
| 2025-03-07 | 56.05 | 57.18 | 54.91 | 55.39 | -2.07% | 138,814 | 777,614,499 |
| 2025-03-06 | 55.11 | 58.5 | 54.66 | 56.56 | +2.63% | 209,441 | 1,181,586,279 |
| 2025-03-05 | 53.53 | 56.86 | 53.53 | 55.11 | +3.47% | 207,931 | 1,154,119,060 |
| 2025-03-04 | 53.25 | 53.81 | 51.75 | 53.26 | +0.28% | 222,437 | 1,177,749,102 |
| 2025-03-03 | 48.75 | 53.11 | 48.75 | 53.11 | +10% | 271,711 | 1,415,268,524 |
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：