股票概览
61.4
-1.35%
-0.84
62.22
开盘价
62.22
最高价
61
最低价
24,835
成交量
数据更新至: 2025-03-25
技术指标
62.07
MA5 (5日均线)
62.74
MA10 (10日均线)
63.11
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 | 62.22 | 62.22 | 61 | 61.4 | -1.35% | 24,835 | 152,658,754 |
| 2025-03-24 | 61.37 | 62.5 | 61 | 62.24 | +1.72% | 41,644 | 256,988,256 |
| 2025-03-21 | 62.31 | 62.67 | 61.04 | 61.19 | -2.06% | 36,812 | 226,940,880 |
| 2025-03-20 | 63.04 | 63.18 | 62.3 | 62.48 | -0.9% | 31,128 | 195,261,459 |
| 2025-03-19 | 64.15 | 64.33 | 62.85 | 63.05 | -1.61% | 43,636 | 276,391,848 |
| 2025-03-18 | 63.8 | 64.86 | 63.61 | 64.08 | +0.91% | 54,468 | 349,041,398 |
| 2025-03-17 | 63.37 | 63.68 | 62.83 | 63.5 | +0.21% | 47,511 | 300,878,131 |
| 2025-03-14 | 62.01 | 63.74 | 61.59 | 63.37 | +1.72% | 61,761 | 388,005,833 |
| 2025-03-13 | 63.62 | 63.94 | 61.6 | 62.3 | -2.27% | 58,588 | 365,763,566 |
| 2025-03-12 | 64.6 | 64.8 | 63.7 | 63.75 | -0.89% | 65,605 | 420,535,376 |
| 2025-03-11 | 64.16 | 64.96 | 63.56 | 64.32 | -1.17% | 60,720 | 389,684,321 |
| 2025-03-10 | 65.01 | 65.61 | 64.18 | 65.08 | +0.37% | 62,207 | 403,737,225 |
| 2025-03-07 | 67.88 | 67.88 | 64.42 | 64.84 | -2.92% | 144,810 | 956,057,620 |
| 2025-03-06 | 61.08 | 66.79 | 61.08 | 66.79 | +10% | 105,090 | 684,838,460 |
| 2025-03-05 | 61.08 | 61.36 | 60.12 | 60.72 | -0.59% | 36,705 | 222,645,471 |
| 2025-03-04 | 59.8 | 61.47 | 59.24 | 61.08 | +1.36% | 50,753 | 306,644,006 |
| 2025-03-03 | 60.85 | 61.82 | 59.81 | 60.26 | -1.25% | 49,397 | 300,822,295 |
| 2025-02-28 | 63.88 | 64.13 | 60.64 | 61.02 | -5.42% | 85,799 | 532,904,157 |
| 2025-02-27 | 66.09 | 66.42 | 63.73 | 64.52 | -2.54% | 88,882 | 576,530,029 |
| 2025-02-26 | 65.73 | 66.98 | 64.88 | 66.2 | +0.02% | 99,173 | 652,567,350 |
| 2025-02-25 | 64 | 67.68 | 63.8 | 66.19 | +2.08% | 126,285 | 840,965,515 |
| 2025-02-24 | 65 | 65.6 | 63.43 | 64.84 | +0.65% | 86,862 | 561,748,525 |
| 2025-02-21 | 62.7 | 64.76 | 62.7 | 64.42 | +2.83% | 100,963 | 643,412,758 |
| 2025-02-20 | 62.9 | 63.38 | 62.05 | 62.65 | -0.41% | 70,885 | 443,722,395 |
| 2025-02-19 | 61.04 | 63 | 61.04 | 62.91 | +2.38% | 76,047 | 474,759,599 |
| 2025-02-18 | 62.67 | 63.9 | 60.77 | 61.45 | -2.65% | 73,895 | 461,417,138 |
| 2025-02-17 | 62.75 | 63.44 | 62.31 | 63.12 | +0.62% | 74,120 | 465,879,646 |
| 2025-02-14 | 63.9 | 64.9 | 62.04 | 62.73 | -2.73% | 104,166 | 656,045,328 |
| 2025-02-13 | 65.15 | 66.39 | 64.38 | 64.49 | -0.85% | 109,332 | 714,550,860 |
| 2025-02-12 | 61.49 | 66.29 | 61.31 | 65.04 | +5.24% | 124,289 | 791,063,544 |
| 2025-02-11 | 62.8 | 62.8 | 61.59 | 61.8 | -1.72% | 63,808 | 395,303,675 |
| 2025-02-10 | 62.35 | 63.3 | 61.11 | 62.88 | +1% | 85,940 | 534,528,050 |
| 2025-02-07 | 62.12 | 63.63 | 61.51 | 62.26 | +0.48% | 98,021 | 612,850,455 |
| 2025-02-06 | 58.95 | 62.11 | 58.8 | 61.96 | +4.05% | 90,058 | 549,961,430 |
| 2025-02-05 | 59.83 | 60.45 | 58.21 | 59.55 | +0.44% | 69,344 | 410,925,372 |
| 2025-01-27 | 60.74 | 61.46 | 59.29 | 59.29 | -2.69% | 55,516 | 334,379,280 |
| 2025-01-24 | 59.1 | 61.19 | 59.02 | 60.93 | +1.91% | 70,067 | 423,238,211 |
| 2025-01-23 | 62.27 | 62.8 | 59.68 | 59.79 | -2.67% | 95,396 | 583,522,499 |
| 2025-01-22 | 61.01 | 62.8 | 61 | 61.43 | -0.5% | 86,916 | 536,053,275 |
| 2025-01-21 | 61 | 62 | 59.64 | 61.74 | +2.02% | 110,814 | 675,302,531 |
| 2025-01-20 | 59.61 | 61.37 | 59.18 | 60.52 | +2.52% | 110,679 | 668,862,996 |
| 2025-01-17 | 58.5 | 59.99 | 57.48 | 59.03 | +0.58% | 110,707 | 650,631,567 |
| 2025-01-16 | 58.2 | 59.37 | 57.76 | 58.69 | +2.11% | 110,262 | 646,584,850 |
| 2025-01-15 | 60.3 | 60.36 | 57.39 | 57.48 | -4.77% | 119,472 | 698,623,831 |
| 2025-01-14 | 58.92 | 60.88 | 57.8 | 60.36 | +2.83% | 111,221 | 663,169,696 |
| 2025-01-13 | 61 | 61.78 | 58.01 | 58.7 | -6.42% | 129,423 | 764,622,888 |
| 2025-01-10 | 56.8 | 62.73 | 56.03 | 62.73 | +9.99% | 159,506 | 964,777,634 |
| 2025-01-09 | 57.82 | 58.66 | 56 | 57.03 | -3.22% | 134,876 | 769,626,269 |
| 2025-01-08 | 65 | 65 | 58.93 | 58.93 | -10% | 124,582 | 745,658,481 |
| 2025-01-07 | 64 | 65.61 | 63.9 | 65.48 | +1.96% | 40,257 | 261,220,948 |
| 2025-01-06 | 65.6 | 66.29 | 63.47 | 64.22 | -2.42% | 49,247 | 318,114,408 |
| 2025-01-03 | 69 | 69.17 | 65.5 | 65.81 | -4.07% | 51,049 | 343,204,730 |
| 2025-01-02 | 68.98 | 71.65 | 67.86 | 68.6 | -0.81% | 51,857 | 360,835,987 |
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：