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)
58.24
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 |
| 2025-02-28 | 49.8 | 50.27 | 48.09 | 48.28 | -3.46% | 101,086 | 495,021,120 |
| 2025-02-27 | 49.89 | 50.62 | 48.6 | 50.01 | +0.26% | 134,935 | 668,266,442 |
| 2025-02-26 | 50.46 | 50.78 | 49.81 | 49.88 | -1.15% | 100,644 | 505,373,118 |
| 2025-02-25 | 49.91 | 51.28 | 49.55 | 50.46 | -0.04% | 88,057 | 445,391,749 |
| 2025-02-24 | 51.81 | 51.81 | 49.51 | 50.48 | -3.24% | 147,851 | 743,694,206 |
| 2025-02-21 | 51.57 | 52.47 | 51.08 | 52.17 | +0.91% | 122,969 | 636,431,618 |
| 2025-02-20 | 51.3 | 52.45 | 50.52 | 51.7 | +0.14% | 129,005 | 663,007,369 |
| 2025-02-19 | 50.51 | 52 | 50.51 | 51.63 | +1.35% | 106,841 | 550,199,994 |
| 2025-02-18 | 53.89 | 54.05 | 49.98 | 50.94 | -5.12% | 172,885 | 897,001,092 |
| 2025-02-17 | 54.58 | 54.86 | 53.12 | 53.69 | -0.68% | 118,652 | 638,156,637 |
| 2025-02-14 | 53.5 | 54.5 | 52.4 | 54.06 | +0.41% | 155,524 | 829,482,793 |
| 2025-02-13 | 53.51 | 55.49 | 52.4 | 53.84 | +0.45% | 233,624 | 1,252,526,721 |
| 2025-02-12 | 49.98 | 53.72 | 49.45 | 53.6 | +7.22% | 241,337 | 1,261,527,240 |
| 2025-02-11 | 50.74 | 51.02 | 49.36 | 49.99 | -1.48% | 141,031 | 706,564,699 |
| 2025-02-10 | 51.6 | 51.78 | 50.35 | 50.74 | -0.98% | 117,732 | 597,895,981 |
| 2025-02-07 | 50.05 | 52.25 | 50.05 | 51.24 | +2.46% | 180,028 | 922,448,134 |
| 2025-02-06 | 48.33 | 50.5 | 47.74 | 50.01 | +3.48% | 162,907 | 807,605,699 |
| 2025-02-05 | 48.5 | 49.38 | 47.41 | 48.33 | +0.52% | 115,239 | 559,310,158 |
| 2025-01-27 | 49.5 | 50.2 | 48 | 48.08 | -2.02% | 123,190 | 600,949,669 |
| 2025-01-24 | 48 | 49.88 | 47.8 | 49.07 | +3.92% | 209,758 | 1,027,791,634 |
| 2025-01-23 | 47.59 | 49.48 | 47.01 | 47.22 | +1.16% | 184,232 | 889,144,870 |
| 2025-01-22 | 45.8 | 47.49 | 45.73 | 46.68 | +1.43% | 120,639 | 563,353,961 |
| 2025-01-21 | 48.66 | 49.11 | 44 | 46.02 | -2.66% | 244,739 | 1,151,047,425 |
| 2025-01-20 | 46.63 | 47.97 | 46.6 | 47.28 | +2.92% | 128,663 | 608,873,088 |
| 2025-01-17 | 45.95 | 46.62 | 45.51 | 45.94 | -0.43% | 89,028 | 409,711,351 |
| 2025-01-16 | 46.51 | 47.3 | 45.83 | 46.14 | +0.2% | 107,294 | 499,050,092 |
| 2025-01-15 | 46.56 | 47.1 | 45.82 | 46.05 | -1.54% | 95,739 | 443,230,052 |
| 2025-01-14 | 44.5 | 46.89 | 44 | 46.77 | +6.03% | 134,028 | 614,720,935 |
| 2025-01-13 | 43.9 | 44.49 | 42.9 | 44.11 | -1.1% | 83,752 | 367,251,994 |
| 2025-01-10 | 45.68 | 46.86 | 44.6 | 44.6 | -2.68% | 116,765 | 534,445,897 |
| 2025-01-09 | 45.92 | 47.2 | 45.72 | 45.83 | +0.77% | 114,639 | 529,832,584 |
| 2025-01-08 | 45.88 | 46.36 | 44.01 | 45.48 | -2.4% | 136,745 | 618,270,988 |
| 2025-01-07 | 44.33 | 46.7 | 44.13 | 46.6 | +5.62% | 128,451 | 583,365,021 |
| 2025-01-06 | 47 | 47.77 | 43.7 | 44.12 | -7.04% | 167,318 | 759,743,869 |
| 2025-01-03 | 46.8 | 48.12 | 45.22 | 47.46 | +1.41% | 135,888 | 635,597,400 |
| 2025-01-02 | 47.41 | 49.68 | 46 | 46.8 | -2.26% | 147,471 | 705,638,851 |
| 2024-12-31 | 49 | 49.43 | 47.71 | 47.88 | -2.48% | 121,319 | 587,294,488 |
| 2024-12-30 | 52 | 52 | 48.6 | 49.1 | -1.8% | 153,074 | 766,849,828 |
| 2024-12-27 | 48.5 | 52.39 | 48.23 | 50 | +3.03% | 177,576 | 898,523,171 |
| 2024-12-26 | 47.08 | 48.92 | 47.06 | 48.53 | +3.34% | 115,017 | 555,562,672 |
| 2024-12-25 | 47.3 | 47.4 | 46.46 | 46.96 | -0.87% | 80,391 | 376,536,844 |
| 2024-12-24 | 47.51 | 47.85 | 46.3 | 47.37 | -0.88% | 129,108 | 606,394,728 |
| 2024-12-23 | 46.96 | 49.19 | 46.61 | 47.79 | +2.4% | 175,542 | 840,119,083 |
| 2024-12-20 | 45.35 | 47.55 | 45.08 | 46.67 | +1.99% | 121,062 | 567,079,943 |
| 2024-12-19 | 44.01 | 46.2 | 43.81 | 45.76 | +2.95% | 122,133 | 554,344,560 |
| 2024-12-18 | 44.88 | 45.16 | 44.1 | 44.45 | +0.11% | 88,839 | 395,628,042 |
| 2024-12-17 | 45.8 | 46.26 | 44.35 | 44.4 | -3.08% | 151,164 | 680,212,200 |
| 2024-12-16 | 44.22 | 46.98 | 44.22 | 45.81 | -6.76% | 277,627 | 1,261,335,253 |
| 2024-12-13 | 50.58 | 51.5 | 49.01 | 49.13 | -3.44% | 164,171 | 823,412,953 |
| 2024-12-12 | 52.39 | 53.18 | 50.81 | 50.88 | -3.53% | 175,823 | 904,806,347 |
| 2024-12-11 | 51.51 | 54.09 | 50.71 | 52.74 | +1.78% | 244,683 | 1,278,275,259 |
| 2024-12-10 | 51.21 | 53.66 | 48.8 | 51.82 | +5.67% | 364,572 | 1,866,124,103 |
| 2024-12-09 | 48.89 | 49.33 | 47.73 | 49.04 | -0.81% | 201,223 | 975,862,724 |
| 2024-12-06 | 49 | 51.15 | 48.49 | 49.44 | +2.89% | 384,759 | 1,920,714,581 |
| 2024-12-05 | 43.75 | 48.05 | 43.24 | 48.05 | +10% | 265,333 | 1,228,631,709 |
| 2024-12-04 | 44.25 | 44.49 | 43.38 | 43.68 | -1.51% | 101,724 | 445,367,975 |
| 2024-12-03 | 45.35 | 45.4 | 43.62 | 44.35 | -2.46% | 150,741 | 670,451,551 |
| 2024-12-02 | 44.51 | 45.65 | 44.37 | 45.47 | +2.39% | 142,693 | 643,460,301 |
| 2024-11-29 | 44.01 | 45.36 | 43.14 | 44.41 | +0.57% | 155,384 | 687,468,417 |
| 2024-11-28 | 44.36 | 45.35 | 43.8 | 44.16 | -0.43% | 156,724 | 697,833,366 |
| 2024-11-27 | 44.02 | 44.36 | 42.5 | 44.35 | +0.38% | 169,067 | 734,346,444 |
| 2024-11-26 | 44.98 | 46.4 | 44.01 | 44.18 | -2.58% | 128,728 | 574,386,596 |
| 2024-11-25 | 45.99 | 46.5 | 43.78 | 45.35 | -2.26% | 202,948 | 906,258,747 |
| 2024-11-22 | 49.6 | 50.5 | 46.2 | 46.4 | -5.36% | 296,204 | 1,424,948,235 |
| 2024-11-21 | 48.92 | 51 | 48.43 | 49.03 | +0.72% | 347,169 | 1,727,750,336 |
| 2024-11-20 | 45.31 | 49.03 | 44.9 | 48.68 | +4.46% | 385,381 | 1,827,939,960 |
| 2024-11-19 | 43 | 47.71 | 43 | 46.6 | +7.45% | 393,030 | 1,785,481,399 |
| 2024-11-18 | 46.6 | 48.18 | 43.37 | 43.37 | -10% | 352,621 | 1,579,444,639 |
| 2024-11-15 | 49.3 | 50.1 | 47.32 | 48.19 | +1.03% | 364,948 | 1,784,771,223 |
| 2024-11-14 | 49.3 | 51 | 47.68 | 47.7 | -4.85% | 313,708 | 1,536,907,118 |
| 2024-11-13 | 51.88 | 52.85 | 48.77 | 50.13 | -2.34% | 422,674 | 2,124,305,752 |
| 2024-11-12 | 57.14 | 57.88 | 51.33 | 51.33 | -9.99% | 538,635 | 2,872,327,450 |
| 2024-11-11 | 53 | 59.28 | 53 | 57.03 | +5.83% | 718,576 | 4,113,626,861 |
| 2024-11-08 | 58.8 | 58.8 | 51.55 | 53.89 | -3.08% | 784,882 | 4,360,875,593 |
| 2024-11-07 | 60.75 | 60.75 | 55.6 | 55.6 | -10% | 944,627 | 5,402,538,328 |
| 2024-11-06 | 61.78 | 61.78 | 61.78 | 61.78 | +10.01% | 48,493 | 299,591,484 |
| 2024-11-05 | 56.16 | 56.16 | 56.16 | 56.16 | +10.01% | 15,806 | 88,767,732 |
| 2024-11-04 | 51.05 | 51.05 | 51.05 | 51.05 | +10% | 163,811 | 836,254,491 |
| 2024-11-01 | 51.4 | 51.4 | 45.89 | 46.41 | -0.68% | 828,192 | 4,058,675,896 |
| 2024-10-31 | 46.73 | 46.73 | 46.73 | 46.73 | +10% | 85,780 | 400,849,847 |
| 2024-10-30 | 38.7 | 42.48 | 38.7 | 42.48 | +9.99% | 224,411 | 919,043,000 |
| 2024-10-29 | 35.8 | 38.62 | 35.66 | 38.62 | +10% | 392,979 | 1,477,287,503 |
| 2024-10-28 | 37 | 37 | 34.51 | 35.11 | +4.09% | 294,115 | 1,044,548,119 |
| 2024-10-25 | 33 | 34.06 | 32.85 | 33.73 | +2.12% | 172,235 | 579,088,467 |
| 2024-10-24 | 33 | 33.81 | 32.3 | 33.03 | +3.64% | 218,502 | 722,255,924 |
| 2024-10-23 | 32.93 | 32.93 | 31.78 | 31.87 | -3.28% | 159,164 | 514,470,507 |
| 2024-10-22 | 31.99 | 33 | 31.22 | 32.95 | +1.82% | 257,540 | 829,241,313 |
| 2024-10-21 | 30.68 | 33.1 | 30.1 | 32.36 | +7.54% | 316,785 | 1,008,143,108 |
| 2024-10-18 | 29.1 | 30.69 | 28.65 | 30.09 | +6.33% | 229,955 | 687,012,787 |
| 2024-10-17 | 27.9 | 28.5 | 27.55 | 28.3 | +2.06% | 108,968 | 306,564,694 |
| 2024-10-16 | 26.2 | 28.55 | 26.02 | 27.73 | +4.84% | 155,654 | 428,982,350 |
| 2024-10-15 | 26.82 | 27.36 | 26.39 | 26.45 | -2.07% | 102,589 | 274,761,989 |
| 2024-10-14 | 26.98 | 27.24 | 25.97 | 27.01 | +0.82% | 92,801 | 247,623,941 |
| 2024-10-11 | 27.9 | 27.97 | 26.57 | 26.79 | -5.07% | 110,845 | 300,544,309 |
| 2024-10-10 | 28.66 | 29.29 | 27.86 | 28.22 | +0.36% | 127,633 | 364,934,535 |
| 2024-10-09 | 28.84 | 30.01 | 28.04 | 28.12 | -5.16% | 198,637 | 577,398,107 |
| 2024-10-08 | 31.45 | 31.46 | 28.01 | 29.65 | +3.6% | 312,323 | 939,385,759 |
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：