股票概览
66.07
-1.2%
-0.8
66.89
开盘价
66.9
最高价
65.67
最低价
125,722
成交量
数据更新至: 2025-03-25
技术指标
68.14
MA5 (5日均线)
69.67
MA10 (10日均线)
71.18
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 | 66.89 | 66.9 | 65.67 | 66.07 | -1.2% | 125,722 | 832,065,524 |
| 2025-03-24 | 67.21 | 67.76 | 65.25 | 66.87 | -0.49% | 337,629 | 2,240,005,184 |
| 2025-03-21 | 69.76 | 69.8 | 67.14 | 67.2 | -4.08% | 435,434 | 2,965,430,328 |
| 2025-03-20 | 70.49 | 70.66 | 69.9 | 70.06 | -0.61% | 197,442 | 1,386,163,981 |
| 2025-03-19 | 71.2 | 71.2 | 70.08 | 70.49 | -1.33% | 233,286 | 1,644,564,388 |
| 2025-03-18 | 71.41 | 72.18 | 71.2 | 71.44 | +0.18% | 229,008 | 1,639,986,632 |
| 2025-03-17 | 71.51 | 72.1 | 71 | 71.31 | -0.15% | 233,187 | 1,668,805,547 |
| 2025-03-14 | 69.99 | 72.11 | 69.78 | 71.42 | +1.97% | 337,335 | 2,394,490,148 |
| 2025-03-13 | 71.68 | 71.7 | 69.72 | 70.04 | -2.48% | 318,776 | 2,243,122,475 |
| 2025-03-12 | 71.1 | 72.69 | 71.1 | 71.82 | +1.56% | 411,314 | 2,964,968,634 |
| 2025-03-11 | 69.64 | 70.8 | 69.49 | 70.72 | -0.44% | 300,157 | 2,104,365,264 |
| 2025-03-10 | 71.79 | 72.28 | 70.5 | 71.03 | -1.46% | 340,819 | 2,420,287,555 |
| 2025-03-07 | 73.52 | 73.93 | 71.65 | 72.08 | -1.92% | 379,725 | 2,763,342,554 |
| 2025-03-06 | 72.33 | 74 | 72.33 | 73.49 | +2.61% | 469,456 | 3,450,083,988 |
| 2025-03-05 | 71.48 | 72.19 | 70.5 | 71.62 | +0.6% | 317,819 | 2,266,997,990 |
| 2025-03-04 | 69.5 | 71.43 | 69.23 | 71.19 | +1.01% | 328,403 | 2,320,236,892 |
| 2025-03-03 | 71.73 | 72.3 | 69.81 | 70.48 | -1.76% | 460,213 | 3,268,142,675 |
| 2025-02-28 | 75.5 | 75.98 | 71.47 | 71.74 | -6.09% | 726,439 | 5,329,017,912 |
| 2025-02-27 | 78.98 | 79.01 | 75.5 | 76.39 | -2.31% | 740,434 | 5,687,730,388 |
| 2025-02-26 | 76.69 | 78.5 | 75.2 | 78.2 | +2.76% | 919,676 | 7,095,044,771 |
| 2025-02-25 | 75.82 | 78 | 75.5 | 76.1 | -1.54% | 629,796 | 4,806,499,006 |
| 2025-02-24 | 77.6 | 78.33 | 76 | 77.29 | +0.44% | 950,086 | 7,319,584,137 |
| 2025-02-21 | 73.8 | 77.31 | 73.8 | 76.95 | +5.4% | 1,284,417 | 9,750,503,235 |
| 2025-02-20 | 74.07 | 74.07 | 72.6 | 73.01 | -1.43% | 452,757 | 3,307,562,551 |
| 2025-02-19 | 72.92 | 74.35 | 72.53 | 74.07 | +1.58% | 500,804 | 3,688,660,138 |
| 2025-02-18 | 76.15 | 76.16 | 72.52 | 72.92 | -4.24% | 710,834 | 5,280,850,648 |
| 2025-02-17 | 76 | 78.7 | 75.32 | 76.15 | +2.93% | 1,022,048 | 7,850,798,739 |
| 2025-02-14 | 72.3 | 74.5 | 72.08 | 73.98 | +2.04% | 652,651 | 4,805,710,349 |
| 2025-02-13 | 74.9 | 75.14 | 72.34 | 72.5 | -3.1% | 735,626 | 5,398,994,504 |
| 2025-02-12 | 74.4 | 75.44 | 74.07 | 74.82 | -0.19% | 694,133 | 5,186,587,514 |
| 2025-02-11 | 76 | 77 | 74.25 | 74.96 | -2.03% | 860,064 | 6,477,556,906 |
| 2025-02-10 | 75.19 | 78.5 | 75.18 | 76.51 | +1.99% | 1,034,590 | 7,965,820,065 |
| 2025-02-07 | 73.21 | 78.78 | 72.58 | 75.02 | +2.77% | 1,400,293 | 10,544,229,009 |
| 2025-02-06 | 72.71 | 73.68 | 70.67 | 73 | +1.25% | 891,983 | 6,468,458,397 |
| 2025-02-05 | 70 | 72.18 | 69 | 72.1 | +7.63% | 1,133,787 | 8,065,133,062 |
| 2025-01-27 | 70 | 70 | 66.73 | 66.99 | +0.74% | 732,829 | 4,983,512,761 |
| 2025-01-24 | 65.19 | 66.71 | 65.01 | 66.5 | +1.5% | 427,086 | 2,817,043,435 |
| 2025-01-23 | 67.17 | 68.54 | 65.41 | 65.52 | -1.8% | 693,666 | 4,658,329,654 |
| 2025-01-22 | 64.95 | 67.48 | 64.58 | 66.72 | +2.25% | 756,128 | 5,021,908,829 |
| 2025-01-21 | 64.99 | 65.9 | 64.66 | 65.25 | +0.8% | 421,222 | 2,745,754,145 |
| 2025-01-20 | 65.3 | 65.79 | 64.39 | 64.73 | +0.48% | 361,293 | 2,351,128,028 |
| 2025-01-17 | 63.58 | 65.39 | 63.58 | 64.42 | +0.69% | 405,838 | 2,612,761,920 |
| 2025-01-16 | 64.49 | 65.99 | 63.23 | 63.98 | -0.79% | 509,714 | 3,284,404,916 |
| 2025-01-15 | 64.34 | 66.44 | 63.67 | 64.49 | +0.23% | 665,672 | 4,312,777,488 |
| 2025-01-14 | 61.87 | 64.44 | 61.01 | 64.34 | +5.67% | 726,678 | 4,587,460,408 |
| 2025-01-13 | 60.31 | 61.64 | 60.18 | 60.89 | -1.25% | 427,070 | 2,603,674,928 |
| 2025-01-10 | 62.7 | 64.09 | 61.65 | 61.66 | -6.21% | 913,405 | 5,725,236,035 |
| 2025-01-09 | 64.96 | 66.79 | 64.9 | 65.74 | +0.46% | 457,425 | 3,020,959,952 |
| 2025-01-08 | 65.9 | 66.17 | 63.36 | 65.44 | -1.67% | 601,194 | 3,903,456,659 |
| 2025-01-07 | 64.6 | 66.55 | 64.38 | 66.55 | +3.16% | 582,798 | 3,828,487,249 |
| 2025-01-06 | 64.17 | 65.98 | 63.89 | 64.51 | -0.48% | 445,007 | 2,879,680,685 |
| 2025-01-03 | 67.42 | 67.79 | 64.78 | 64.82 | -4.61% | 683,665 | 4,506,798,041 |
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：