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 |
| 2024-12-31 | 72.25 | 72.68 | 69.16 | 69.16 | -4.28% | 60,006 | 421,474,659 |
| 2024-12-30 | 71.62 | 73.88 | 71 | 72.25 | +0.87% | 57,126 | 415,043,751 |
| 2024-12-27 | 74.4 | 74.41 | 71.58 | 71.63 | -3.24% | 79,525 | 578,466,879 |
| 2024-12-26 | 70.59 | 74.38 | 70.5 | 74.03 | +4.75% | 103,136 | 753,165,657 |
| 2024-12-25 | 73 | 73.28 | 70.16 | 70.67 | -3.59% | 57,232 | 407,886,402 |
| 2024-12-24 | 70.5 | 73.75 | 70.5 | 73.3 | +3.36% | 69,003 | 496,498,718 |
| 2024-12-23 | 71.81 | 73.46 | 70.7 | 70.92 | -1.21% | 52,339 | 376,651,862 |
| 2024-12-20 | 70 | 73.16 | 69.89 | 71.79 | +1.79% | 62,231 | 444,493,115 |
| 2024-12-19 | 67.98 | 71.5 | 67.59 | 70.53 | +2.81% | 58,727 | 409,010,337 |
| 2024-12-18 | 69.81 | 70.28 | 68.4 | 68.6 | -1.72% | 50,693 | 350,839,246 |
| 2024-12-17 | 71.74 | 72.38 | 69.35 | 69.8 | -2.77% | 55,144 | 388,504,191 |
| 2024-12-16 | 71.04 | 72.73 | 69 | 71.79 | +1.03% | 75,367 | 533,947,934 |
| 2024-12-13 | 73.8 | 73.8 | 70.45 | 71.06 | -3.79% | 73,860 | 529,193,003 |
| 2024-12-12 | 73.6 | 74.68 | 72.81 | 73.86 | +0.04% | 49,317 | 363,065,618 |
| 2024-12-11 | 73 | 74.99 | 72.7 | 73.83 | +1.07% | 52,129 | 385,973,342 |
| 2024-12-10 | 74.08 | 75 | 72.52 | 73.05 | +0.93% | 77,474 | 572,536,912 |
| 2024-12-09 | 72.6 | 73.94 | 71.75 | 72.38 | -1.13% | 50,838 | 369,093,971 |
| 2024-12-06 | 74.22 | 74.22 | 72.3 | 73.21 | -0.41% | 62,480 | 457,257,826 |
| 2024-12-05 | 74.02 | 75.6 | 72.89 | 73.51 | -1.82% | 64,014 | 472,956,612 |
| 2024-12-04 | 78.21 | 79.1 | 74.8 | 74.87 | -4% | 75,732 | 576,060,168 |
| 2024-12-03 | 81.62 | 81.68 | 77.31 | 77.99 | -1.58% | 76,524 | 606,350,254 |
| 2024-12-02 | 77.7 | 80.37 | 77.43 | 79.24 | +1.98% | 80,804 | 637,827,144 |
| 2024-11-29 | 77.9 | 79.48 | 75.2 | 77.7 | -1.09% | 95,682 | 740,524,027 |
| 2024-11-28 | 80.79 | 82.86 | 77.77 | 78.56 | -2.04% | 84,723 | 686,188,231 |
| 2024-11-27 | 79.81 | 81.9 | 76.88 | 80.2 | -0.5% | 90,950 | 722,161,513 |
| 2024-11-26 | 77.62 | 82.88 | 75 | 80.6 | +3.65% | 103,977 | 824,165,192 |
| 2024-11-25 | 77 | 80.3 | 75.8 | 77.76 | +3.92% | 99,705 | 775,851,899 |
| 2024-11-22 | 75.85 | 79.3 | 74.8 | 74.83 | -1.64% | 77,842 | 598,346,753 |
| 2024-11-21 | 75 | 78.1 | 74.02 | 76.08 | +1.17% | 79,516 | 608,362,018 |
| 2024-11-20 | 76.32 | 77.45 | 74.49 | 75.2 | -1.47% | 74,443 | 564,662,982 |
| 2024-11-19 | 74.55 | 76.68 | 74.4 | 76.32 | +2.83% | 68,109 | 515,292,358 |
| 2024-11-18 | 81 | 81.01 | 73.66 | 74.22 | -7.97% | 103,468 | 791,482,827 |
| 2024-11-15 | 81.7 | 83.6 | 79.94 | 80.65 | -0.87% | 85,801 | 701,582,940 |
| 2024-11-14 | 85.52 | 85.7 | 81 | 81.36 | -4.05% | 80,501 | 667,160,792 |
| 2024-11-13 | 86.9 | 88.28 | 82.8 | 84.79 | -3.05% | 125,665 | 1,062,909,441 |
| 2024-11-12 | 90 | 91 | 86 | 87.46 | +1.12% | 227,766 | 2,009,085,792 |
| 2024-11-11 | 81.18 | 86.49 | 80.11 | 86.49 | +10% | 122,194 | 1,032,852,476 |
| 2024-11-08 | 72.2 | 78.63 | 72.2 | 78.63 | +10% | 117,336 | 905,670,180 |
| 2024-11-07 | 69.99 | 71.99 | 69.21 | 71.48 | +2.33% | 87,867 | 624,445,824 |
| 2024-11-06 | 71 | 71.5 | 68.54 | 69.85 | -1.62% | 90,083 | 633,352,667 |
| 2024-11-05 | 69.56 | 71.28 | 67.88 | 71 | +1.87% | 92,427 | 645,242,999 |
| 2024-11-04 | 66.99 | 70.79 | 66.99 | 69.7 | +2.94% | 73,543 | 508,517,879 |
| 2024-11-01 | 70.1 | 73.03 | 67.4 | 67.71 | -4.62% | 96,709 | 671,393,114 |
| 2024-10-31 | 76 | 76.2 | 69.52 | 70.99 | -2.28% | 139,776 | 1,003,418,805 |
| 2024-10-30 | 71.9 | 73 | 70.45 | 72.65 | +1.67% | 74,232 | 533,518,757 |
| 2024-10-29 | 69.99 | 74.97 | 69.55 | 71.46 | +2.69% | 111,226 | 804,771,143 |
| 2024-10-28 | 70 | 70.58 | 68.86 | 69.59 | -0.54% | 56,154 | 390,284,436 |
| 2024-10-25 | 72.5 | 72.6 | 68.22 | 69.97 | -2.55% | 87,392 | 612,516,461 |
| 2024-10-24 | 72.58 | 72.87 | 71.16 | 71.8 | -2.15% | 51,621 | 371,331,127 |
| 2024-10-23 | 74.06 | 75.52 | 72.9 | 73.38 | -2.43% | 64,332 | 476,734,169 |
| 2024-10-22 | 75.63 | 77.55 | 74.05 | 75.21 | -1.17% | 75,700 | 574,085,696 |
| 2024-10-21 | 74.8 | 78.58 | 74.53 | 76.1 | +5.11% | 145,270 | 1,111,145,900 |
| 2024-10-18 | 68.68 | 74 | 68.52 | 72.4 | +5.23% | 142,398 | 1,024,785,079 |
| 2024-10-17 | 69.3 | 71.1 | 68.5 | 68.8 | +0.94% | 90,256 | 631,079,108 |
| 2024-10-16 | 67.33 | 70.28 | 67 | 68.16 | -0.12% | 59,563 | 409,933,286 |
| 2024-10-15 | 70 | 72.84 | 68.1 | 68.24 | -2.68% | 109,428 | 773,300,619 |
| 2024-10-14 | 67.6 | 70.39 | 66.37 | 70.12 | +5.43% | 110,489 | 762,706,550 |
| 2024-10-11 | 68.16 | 68.5 | 65 | 66.51 | -4.29% | 74,762 | 498,653,392 |
| 2024-10-10 | 68 | 71.94 | 66.65 | 69.49 | +2.86% | 130,305 | 909,448,289 |
| 2024-10-09 | 71.47 | 72.84 | 67.5 | 67.56 | -9.92% | 137,073 | 961,044,097 |
| 2024-10-08 | 77.9 | 77.9 | 69 | 75 | +5.63% | 181,321 | 1,345,637,046 |
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：