股票概览
62.04
+0.03%
+0.02
62.03
开盘价
62.12
最高价
61.37
最低价
61,500
成交量
数据更新至: 2025-03-25
技术指标
62.39
MA5 (5日均线)
62.76
MA10 (10日均线)
62.18
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 | 62.03 | 62.12 | 61.37 | 62.04 | +0.03% | 61,500 | 379,910,769 |
| 2025-03-24 | 61.85 | 62.39 | 61.46 | 62.02 | +0.32% | 139,672 | 865,584,964 |
| 2025-03-21 | 62.52 | 62.98 | 61.41 | 61.82 | -1.43% | 184,301 | 1,144,253,217 |
| 2025-03-20 | 63.3 | 63.4 | 62.65 | 62.72 | -0.98% | 124,401 | 782,607,127 |
| 2025-03-19 | 63.39 | 63.98 | 63.14 | 63.34 | -0.39% | 145,121 | 919,821,468 |
| 2025-03-18 | 64.32 | 64.49 | 63.42 | 63.59 | -0.83% | 176,512 | 1,124,539,453 |
| 2025-03-17 | 65.22 | 65.22 | 64.05 | 64.12 | +0.06% | 308,622 | 1,990,813,918 |
| 2025-03-14 | 62.6 | 64.77 | 62.44 | 64.08 | +3.16% | 428,833 | 2,731,161,354 |
| 2025-03-13 | 61.61 | 63.12 | 61.52 | 62.12 | +0.65% | 217,809 | 1,356,653,594 |
| 2025-03-12 | 62.4 | 63.11 | 61.67 | 61.72 | -0.77% | 128,956 | 800,329,596 |
| 2025-03-11 | 60.5 | 62.2 | 60.48 | 62.2 | +1.52% | 163,915 | 1,007,476,012 |
| 2025-03-10 | 61.84 | 62.03 | 60.99 | 61.27 | -1.05% | 135,878 | 833,254,751 |
| 2025-03-07 | 61.85 | 62.84 | 61.41 | 61.92 | -0.67% | 167,347 | 1,036,325,992 |
| 2025-03-06 | 61.58 | 63.37 | 61.2 | 62.34 | +1.81% | 241,830 | 1,503,671,005 |
| 2025-03-05 | 61.43 | 61.69 | 60.59 | 61.23 | +0.16% | 125,284 | 765,570,437 |
| 2025-03-04 | 60.67 | 61.15 | 60.22 | 61.13 | +0.03% | 125,725 | 763,144,810 |
| 2025-03-03 | 61.19 | 62.26 | 60.68 | 61.11 | -0.1% | 161,777 | 994,564,596 |
| 2025-02-28 | 62.8 | 63.8 | 61.09 | 61.17 | -2.39% | 282,096 | 1,757,179,594 |
| 2025-02-27 | 61 | 63.5 | 60.85 | 62.67 | +2.67% | 363,562 | 2,275,773,575 |
| 2025-02-26 | 60.11 | 61.08 | 59.86 | 61.04 | +1.65% | 179,755 | 1,085,365,110 |
| 2025-02-25 | 60.22 | 60.49 | 60 | 60.05 | -1.1% | 133,224 | 801,946,131 |
| 2025-02-24 | 61.05 | 61.37 | 60.46 | 60.72 | -0.54% | 150,985 | 919,090,119 |
| 2025-02-21 | 60.57 | 62.11 | 60.56 | 61.05 | +0.96% | 209,245 | 1,282,888,638 |
| 2025-02-20 | 60.6 | 61.24 | 60.34 | 60.47 | -0.64% | 114,359 | 693,701,504 |
| 2025-02-19 | 60.16 | 60.95 | 59.91 | 60.86 | +0.91% | 122,023 | 738,797,707 |
| 2025-02-18 | 61.55 | 61.69 | 60.27 | 60.31 | -2.33% | 157,672 | 960,338,481 |
| 2025-02-17 | 62.2 | 62.99 | 61.51 | 61.75 | -0.55% | 171,805 | 1,067,312,999 |
| 2025-02-14 | 61.8 | 62.6 | 61.68 | 62.09 | +0.16% | 156,815 | 973,622,350 |
| 2025-02-13 | 61.2 | 62.44 | 61.12 | 61.99 | +0.83% | 215,228 | 1,332,058,052 |
| 2025-02-12 | 60.87 | 61.5 | 60.4 | 61.48 | +0.84% | 149,343 | 908,759,842 |
| 2025-02-11 | 62.1 | 62.33 | 60.89 | 60.97 | -1.74% | 134,303 | 822,547,087 |
| 2025-02-10 | 61.65 | 62.33 | 61.32 | 62.05 | +0.67% | 146,779 | 907,967,172 |
| 2025-02-07 | 60.76 | 62.23 | 60.61 | 61.64 | +1.13% | 194,260 | 1,197,663,729 |
| 2025-02-06 | 60.13 | 60.96 | 59.15 | 60.95 | +1.21% | 143,384 | 863,950,564 |
| 2025-02-05 | 61.2 | 61.36 | 60.18 | 60.22 | -0.79% | 110,136 | 667,079,316 |
| 2025-01-27 | 61.4 | 62.17 | 60.68 | 60.7 | -0.9% | 100,539 | 616,498,485 |
| 2025-01-24 | 60.18 | 61.26 | 60.11 | 61.25 | +1.21% | 95,981 | 584,040,869 |
| 2025-01-23 | 61.2 | 61.89 | 60.52 | 60.52 | +0.23% | 113,413 | 693,548,986 |
| 2025-01-22 | 61.22 | 61.32 | 60.03 | 60.38 | -1.87% | 116,120 | 701,639,134 |
| 2025-01-21 | 62.49 | 62.6 | 61.34 | 61.53 | -0.57% | 87,085 | 537,580,744 |
| 2025-01-20 | 61.28 | 62.48 | 61.28 | 61.88 | +1.41% | 132,100 | 818,951,687 |
| 2025-01-17 | 60.43 | 61.38 | 60 | 61.02 | -0.94% | 107,556 | 654,759,281 |
| 2025-01-16 | 61.37 | 62.38 | 61.11 | 61.6 | +0.51% | 103,093 | 636,356,291 |
| 2025-01-15 | 61.79 | 61.79 | 61.05 | 61.29 | -0.94% | 93,725 | 574,830,485 |
| 2025-01-14 | 60.2 | 61.98 | 60.2 | 61.87 | +2.83% | 165,426 | 1,012,419,547 |
| 2025-01-13 | 59.5 | 60.65 | 59.37 | 60.17 | +0.32% | 91,989 | 552,403,607 |
| 2025-01-10 | 60.8 | 61 | 59.93 | 59.98 | -1.69% | 112,651 | 680,046,801 |
| 2025-01-09 | 61.6 | 61.99 | 60.82 | 61.01 | -1.26% | 128,240 | 786,838,965 |
| 2025-01-08 | 62.47 | 62.47 | 60.66 | 61.79 | -1.09% | 137,648 | 846,538,814 |
| 2025-01-07 | 62.54 | 62.71 | 61.86 | 62.47 | -0.11% | 96,165 | 599,735,313 |
| 2025-01-06 | 62.83 | 63.29 | 62.15 | 62.54 | -0.46% | 95,956 | 601,081,040 |
| 2025-01-03 | 64.99 | 65.2 | 62.76 | 62.83 | -2.89% | 153,838 | 979,895,136 |
| 2025-01-02 | 67.03 | 67.19 | 64.33 | 64.7 | -3.45% | 186,712 | 1,227,701,233 |
| 2024-12-31 | 68 | 68.6 | 67 | 67.01 | -1.83% | 136,900 | 926,572,134 |
| 2024-12-30 | 68.87 | 68.87 | 67.58 | 68.26 | -0.9% | 154,869 | 1,055,263,837 |
| 2024-12-27 | 68.91 | 69.6 | 68.6 | 68.88 | -0.28% | 118,696 | 819,745,674 |
| 2024-12-26 | 69.2 | 69.4 | 68.73 | 69.07 | -0.19% | 93,941 | 648,303,294 |
| 2024-12-25 | 69.58 | 69.58 | 68.53 | 69.2 | -0.33% | 95,210 | 656,942,014 |
| 2024-12-24 | 68.66 | 69.53 | 68.52 | 69.43 | +1.06% | 100,336 | 693,604,004 |
| 2024-12-23 | 69.48 | 69.49 | 68.69 | 68.7 | -1.04% | 134,633 | 928,452,089 |
| 2024-12-20 | 70 | 70.38 | 69.25 | 69.42 | -0.87% | 135,880 | 948,867,396 |
| 2024-12-19 | 69.6 | 70.25 | 69.14 | 70.03 | -0.85% | 168,610 | 1,173,752,657 |
| 2024-12-18 | 71.71 | 71.86 | 70.51 | 70.63 | -0.48% | 160,813 | 1,141,694,310 |
| 2024-12-17 | 71.3 | 71.78 | 70.05 | 70.97 | -1.16% | 190,885 | 1,352,470,463 |
| 2024-12-16 | 71.35 | 73.35 | 70.5 | 71.8 | +0.7% | 273,585 | 1,970,005,197 |
| 2024-12-13 | 72.99 | 73 | 71.3 | 71.3 | -3.4% | 295,935 | 2,130,633,725 |
| 2024-12-12 | 71.55 | 74.17 | 71.28 | 73.81 | +2.73% | 387,375 | 2,827,569,169 |
| 2024-12-11 | 70.33 | 72.65 | 70.33 | 71.85 | +1.7% | 211,615 | 1,516,908,894 |
| 2024-12-10 | 73 | 73.5 | 70.5 | 70.65 | +1.96% | 356,830 | 2,577,118,763 |
| 2024-12-09 | 70.2 | 70.39 | 69 | 69.29 | -1.8% | 140,979 | 982,222,381 |
| 2024-12-06 | 69.9 | 70.98 | 69.5 | 70.56 | +0.94% | 148,437 | 1,044,767,679 |
| 2024-12-05 | 69.83 | 70.3 | 69.5 | 69.9 | -0.24% | 118,096 | 824,569,338 |
| 2024-12-04 | 71.24 | 71.24 | 69.82 | 70.07 | -2.18% | 148,587 | 1,048,667,595 |
| 2024-12-03 | 72.62 | 72.63 | 71.05 | 71.63 | -1.36% | 199,154 | 1,427,191,835 |
| 2024-12-02 | 69.55 | 73.17 | 69.23 | 72.62 | +4.41% | 340,463 | 2,455,608,798 |
| 2024-11-29 | 68.25 | 70.34 | 68.1 | 69.55 | +1.86% | 189,114 | 1,309,933,894 |
| 2024-11-28 | 68.68 | 69.2 | 68.08 | 68.28 | -0.58% | 136,564 | 936,430,440 |
| 2024-11-27 | 67.6 | 68.69 | 67.07 | 68.68 | +1.24% | 125,040 | 849,260,237 |
| 2024-11-26 | 67.7 | 68.75 | 67.59 | 67.84 | -0.24% | 106,908 | 727,803,248 |
| 2024-11-25 | 67.6 | 68.65 | 67.45 | 68 | +0.89% | 148,716 | 1,012,194,591 |
| 2024-11-22 | 69.95 | 70.44 | 67.4 | 67.4 | -3.73% | 179,079 | 1,233,493,636 |
| 2024-11-21 | 70.19 | 70.37 | 69.54 | 70.01 | -0.55% | 121,053 | 846,281,885 |
| 2024-11-20 | 70.19 | 70.79 | 69.8 | 70.4 | +0.13% | 136,588 | 959,384,481 |
| 2024-11-19 | 70 | 70.4 | 68.47 | 70.31 | +0.77% | 168,760 | 1,175,245,646 |
| 2024-11-18 | 70.75 | 71.53 | 69.28 | 69.77 | -1.34% | 191,198 | 1,346,254,643 |
| 2024-11-15 | 72.02 | 72.5 | 70.71 | 70.72 | -1.9% | 212,900 | 1,523,964,891 |
| 2024-11-14 | 74.17 | 74.31 | 71.89 | 72.09 | -2.79% | 196,875 | 1,436,893,793 |
| 2024-11-13 | 73.72 | 75.96 | 73.5 | 74.16 | -0.05% | 208,397 | 1,545,215,437 |
| 2024-11-12 | 74.43 | 76.42 | 73.77 | 74.2 | -0.31% | 321,488 | 2,417,154,149 |
| 2024-11-11 | 74.42 | 74.58 | 72.86 | 74.43 | -1.81% | 376,774 | 2,780,059,464 |
| 2024-11-08 | 78 | 78.51 | 75 | 75.8 | -1.46% | 455,753 | 3,467,246,710 |
| 2024-11-07 | 71.71 | 76.96 | 71.65 | 76.92 | +5.88% | 551,356 | 4,152,258,228 |
| 2024-11-06 | 72.86 | 73.7 | 71.66 | 72.65 | -0.34% | 358,058 | 2,601,916,823 |
| 2024-11-05 | 70 | 73.52 | 69.27 | 72.9 | +3.83% | 413,096 | 2,984,308,875 |
| 2024-11-04 | 68.88 | 70.5 | 68.33 | 70.21 | +2.77% | 300,032 | 2,080,836,281 |
| 2024-11-01 | 67.83 | 69.98 | 67.3 | 68.32 | +0.72% | 303,676 | 2,085,816,744 |
| 2024-10-31 | 67.55 | 68.83 | 67 | 67.83 | -0.1% | 195,147 | 1,322,527,265 |
| 2024-10-30 | 67.8 | 68.8 | 67.45 | 67.9 | -1.35% | 171,193 | 1,164,114,880 |
| 2024-10-29 | 70.97 | 71.02 | 68.47 | 68.83 | -2.09% | 286,702 | 1,991,783,632 |
| 2024-10-28 | 69 | 70.52 | 68.62 | 70.3 | +1.9% | 270,781 | 1,889,784,030 |
| 2024-10-25 | 67.8 | 70 | 67.12 | 68.99 | +1.76% | 259,065 | 1,784,728,953 |
| 2024-10-24 | 68.78 | 69.07 | 67.57 | 67.8 | -2.45% | 201,787 | 1,376,512,249 |
| 2024-10-23 | 69.49 | 70.58 | 68.5 | 69.5 | +0.52% | 315,362 | 2,183,682,830 |
| 2024-10-22 | 67.77 | 69.57 | 67.6 | 69.14 | +1.39% | 264,080 | 1,818,461,694 |
| 2024-10-21 | 68.65 | 68.86 | 66.88 | 68.19 | +0.25% | 333,933 | 2,267,489,696 |
| 2024-10-18 | 65.45 | 70 | 64.89 | 68.02 | +3.94% | 415,325 | 2,794,104,095 |
| 2024-10-17 | 66.2 | 67.32 | 65.29 | 65.44 | -1% | 230,206 | 1,528,812,737 |
| 2024-10-16 | 66.81 | 67.52 | 65.56 | 66.1 | -4.24% | 369,806 | 2,457,505,448 |
| 2024-10-15 | 70.6 | 71 | 69 | 69.03 | -3.27% | 253,633 | 1,776,954,663 |
| 2024-10-14 | 71.6 | 72.51 | 68.81 | 71.36 | -0.38% | 344,105 | 2,421,839,171 |
| 2024-10-11 | 73.39 | 74.33 | 70.83 | 71.63 | -3.92% | 318,772 | 2,303,430,482 |
| 2024-10-10 | 74.6 | 78.02 | 72.42 | 74.55 | -2.42% | 488,888 | 3,684,213,372 |
| 2024-10-09 | 80 | 81.19 | 76.4 | 76.4 | -10% | 690,842 | 5,430,920,208 |
| 2024-10-08 | 84.92 | 84.92 | 78.01 | 84.89 | +9.96% | 1,214,002 | 10,050,112,547 |
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：
同行业相关股票
ф╕нхЫ╜ф╕нхЕН 属于 商贸零售 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832