股票概览
66.23
+0.09%
+0.06
66.06
开盘价
66.3
最高价
65.76
最低价
8,480
成交量
数据更新至: 2025-03-25
技术指标
66.52
MA5 (5日均线)
66.91
MA10 (10日均线)
67.08
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 | 66.06 | 66.3 | 65.76 | 66.23 | +0.09% | 8,480 | 55,956,700 |
| 2025-03-24 | 66.06 | 66.75 | 65.77 | 66.17 | -0.39% | 17,801 | 117,759,987 |
| 2025-03-21 | 66.87 | 67.16 | 66.1 | 66.43 | -0.67% | 22,854 | 152,118,833 |
| 2025-03-20 | 66.84 | 67.3 | 66.53 | 66.88 | 0% | 18,928 | 126,586,148 |
| 2025-03-19 | 66.92 | 67.19 | 66.78 | 66.88 | -0.24% | 18,427 | 123,352,784 |
| 2025-03-18 | 67.05 | 67.46 | 66.7 | 67.04 | 0% | 23,942 | 160,601,086 |
| 2025-03-17 | 67.8 | 67.8 | 66.67 | 67.04 | -2.42% | 42,610 | 285,618,269 |
| 2025-03-14 | 66.79 | 70.49 | 66.51 | 68.7 | +2.84% | 63,316 | 435,732,413 |
| 2025-03-13 | 66.97 | 67.36 | 66.62 | 66.8 | -0.25% | 18,172 | 121,674,292 |
| 2025-03-12 | 67.5 | 67.53 | 66.73 | 66.97 | -0.48% | 15,894 | 106,397,934 |
| 2025-03-11 | 66.1 | 67.29 | 66.1 | 67.29 | +0.75% | 18,392 | 122,800,230 |
| 2025-03-10 | 66.9 | 67.2 | 66.44 | 66.79 | -0.09% | 19,458 | 129,711,027 |
| 2025-03-07 | 67.48 | 67.62 | 66.6 | 66.85 | -1.14% | 22,171 | 148,490,147 |
| 2025-03-06 | 67.2 | 68.7 | 67.01 | 67.62 | +0.42% | 28,363 | 192,321,988 |
| 2025-03-05 | 66.88 | 67.41 | 66.6 | 67.34 | +0.24% | 17,965 | 120,291,347 |
| 2025-03-04 | 66.47 | 68.85 | 66.12 | 67.18 | +1.07% | 29,595 | 199,606,245 |
| 2025-03-03 | 66.43 | 67.39 | 66.3 | 66.47 | -0.91% | 23,982 | 160,117,991 |
| 2025-02-28 | 67.7 | 68.38 | 66.54 | 67.08 | -0.96% | 33,659 | 226,788,096 |
| 2025-02-27 | 67.5 | 68.1 | 67.2 | 67.73 | -0.54% | 30,975 | 209,462,748 |
| 2025-02-26 | 70.8 | 70.8 | 66.8 | 68.1 | -4.98% | 82,920 | 565,833,304 |
| 2025-02-25 | 66.66 | 73 | 66.31 | 71.67 | +6.86% | 76,745 | 534,411,288 |
| 2025-02-24 | 68.77 | 68.88 | 66.51 | 67.07 | -2.09% | 44,016 | 296,577,504 |
| 2025-02-21 | 68.88 | 69.71 | 68.2 | 68.5 | -0.44% | 33,393 | 229,158,632 |
| 2025-02-20 | 70.2 | 70.64 | 68.8 | 68.8 | -1.28% | 34,118 | 237,253,064 |
| 2025-02-19 | 69.26 | 69.77 | 68.34 | 69.69 | +0.45% | 25,396 | 175,338,619 |
| 2025-02-18 | 69.25 | 70.82 | 69.01 | 69.38 | +0.26% | 39,237 | 274,021,996 |
| 2025-02-17 | 68.53 | 69.9 | 67.85 | 69.2 | +0.98% | 44,284 | 305,854,323 |
| 2025-02-14 | 65.69 | 68.54 | 65.58 | 68.53 | +4.31% | 51,398 | 346,459,572 |
| 2025-02-13 | 65.44 | 66.48 | 65.24 | 65.7 | -0.02% | 23,256 | 153,066,013 |
| 2025-02-12 | 65.26 | 66.3 | 65.26 | 65.71 | -0.68% | 28,753 | 188,506,033 |
| 2025-02-11 | 67.41 | 67.58 | 65.88 | 66.16 | -1.84% | 39,024 | 258,394,042 |
| 2025-02-10 | 67.71 | 67.8 | 65.83 | 67.4 | -0.68% | 35,399 | 236,778,124 |
| 2025-02-07 | 68.01 | 68.3 | 67.51 | 67.86 | -0.22% | 28,543 | 194,037,392 |
| 2025-02-06 | 68.3 | 68.57 | 67.4 | 68.01 | +0.12% | 20,422 | 138,854,925 |
| 2025-02-05 | 68.42 | 68.42 | 67.43 | 67.93 | -0.23% | 18,229 | 123,684,741 |
| 2025-01-27 | 68.72 | 68.82 | 68.02 | 68.09 | -0.54% | 15,452 | 105,708,626 |
| 2025-01-24 | 68.04 | 68.96 | 68 | 68.46 | +0.1% | 15,823 | 108,447,426 |
| 2025-01-23 | 69 | 69.42 | 68.15 | 68.39 | -0.32% | 18,204 | 125,109,552 |
| 2025-01-22 | 68.05 | 68.7 | 67.11 | 68.61 | +0.31% | 18,339 | 124,507,628 |
| 2025-01-21 | 69.1 | 69.58 | 68.01 | 68.4 | -0.98% | 14,268 | 97,835,112 |
| 2025-01-20 | 69.8 | 70.85 | 69.03 | 69.08 | -0.59% | 19,801 | 138,096,012 |
| 2025-01-17 | 68.88 | 70.2 | 68.5 | 69.49 | +0.72% | 19,799 | 137,383,370 |
| 2025-01-16 | 68 | 69 | 67.57 | 68.99 | +1.07% | 22,798 | 156,085,447 |
| 2025-01-15 | 69.26 | 69.66 | 68.07 | 68.26 | -1.73% | 23,412 | 160,618,673 |
| 2025-01-14 | 68.27 | 69.68 | 68.27 | 69.46 | +1.45% | 30,520 | 211,287,589 |
| 2025-01-13 | 68.13 | 70.75 | 67.88 | 68.47 | +0.87% | 34,339 | 237,540,826 |
| 2025-01-10 | 68.93 | 69.65 | 67.68 | 67.88 | -1.38% | 18,790 | 128,556,972 |
| 2025-01-09 | 69.33 | 69.77 | 68.51 | 68.83 | -0.75% | 20,955 | 144,703,846 |
| 2025-01-08 | 67.84 | 70.29 | 67.6 | 69.35 | +2.41% | 37,084 | 255,444,213 |
| 2025-01-07 | 69.9 | 70.02 | 66.91 | 67.72 | -2.83% | 35,835 | 243,044,919 |
| 2025-01-06 | 71.1 | 72.33 | 68.9 | 69.69 | -1.4% | 35,650 | 249,710,008 |
| 2025-01-03 | 67.35 | 73.33 | 67.12 | 70.68 | +5.02% | 66,081 | 465,657,179 |
| 2025-01-02 | 70.46 | 70.73 | 67.1 | 67.3 | -4.48% | 42,001 | 286,312,066 |
| 2024-12-31 | 72.05 | 72.3 | 70.44 | 70.46 | -2.21% | 29,149 | 206,991,247 |
| 2024-12-30 | 72.3 | 72.85 | 71.82 | 72.05 | -0.21% | 19,981 | 144,403,702 |
| 2024-12-27 | 72.99 | 73.29 | 72.02 | 72.2 | -1.08% | 24,148 | 175,548,929 |
| 2024-12-26 | 73.14 | 73.44 | 72.81 | 72.99 | -0.21% | 17,271 | 126,297,515 |
| 2024-12-25 | 74.55 | 75 | 72.9 | 73.14 | -2.21% | 24,223 | 178,380,165 |
| 2024-12-24 | 73.95 | 75.2 | 73.24 | 74.79 | +1.14% | 30,444 | 225,692,782 |
| 2024-12-23 | 75.81 | 76.1 | 73.88 | 73.95 | -3.08% | 37,614 | 281,304,890 |
| 2024-12-20 | 75.51 | 76.79 | 75.18 | 76.3 | +1.25% | 26,466 | 201,628,693 |
| 2024-12-19 | 75.1 | 75.9 | 74.76 | 75.36 | -0.45% | 24,152 | 181,993,330 |
| 2024-12-18 | 74.35 | 75.87 | 74.3 | 75.7 | +1.54% | 23,067 | 173,514,366 |
| 2024-12-17 | 74.52 | 75.4 | 74.52 | 74.55 | -0.33% | 21,822 | 163,486,287 |
| 2024-12-16 | 75.3 | 75.56 | 74.59 | 74.8 | -0.76% | 22,587 | 169,316,439 |
| 2024-12-13 | 76.5 | 77 | 75.23 | 75.37 | -1.63% | 38,096 | 290,133,030 |
| 2024-12-12 | 76.32 | 76.74 | 75.8 | 76.62 | +0.79% | 30,570 | 233,340,122 |
| 2024-12-11 | 76.75 | 76.97 | 75.9 | 76.02 | -0.82% | 28,166 | 214,942,002 |
| 2024-12-10 | 77.6 | 77.88 | 76.41 | 76.65 | +0.07% | 47,835 | 368,312,377 |
| 2024-12-09 | 76 | 77.4 | 75.55 | 76.6 | +0.92% | 41,087 | 314,607,713 |
| 2024-12-06 | 76.38 | 77.99 | 75.26 | 75.9 | -0.51% | 47,336 | 361,618,238 |
| 2024-12-05 | 77.05 | 77.4 | 75.53 | 76.29 | -0.92% | 42,604 | 324,392,891 |
| 2024-12-04 | 75.02 | 78.48 | 75 | 77 | +2.26% | 71,054 | 547,795,640 |
| 2024-12-03 | 72.5 | 75.87 | 72.24 | 75.3 | +3.86% | 71,395 | 533,557,497 |
| 2024-12-02 | 71.8 | 73.15 | 71.8 | 72.5 | -0.6% | 30,125 | 218,535,686 |
| 2024-11-29 | 72.47 | 73.88 | 71.71 | 72.94 | +1.28% | 33,610 | 244,874,579 |
| 2024-11-28 | 72.33 | 72.55 | 71.4 | 72.02 | -0.59% | 27,328 | 196,588,923 |
| 2024-11-27 | 72.5 | 72.58 | 70.9 | 72.45 | +0.85% | 26,823 | 192,597,252 |
| 2024-11-26 | 72.31 | 73.08 | 71.27 | 71.84 | -1.21% | 27,243 | 196,037,295 |
| 2024-11-25 | 72.88 | 74.4 | 71.91 | 72.72 | -0.62% | 42,217 | 308,202,386 |
| 2024-11-22 | 73.9 | 75.17 | 73 | 73.17 | -1.03% | 48,135 | 356,585,283 |
| 2024-11-21 | 72 | 74.6 | 71.59 | 73.93 | +3.02% | 56,854 | 417,141,668 |
| 2024-11-20 | 72.05 | 72.62 | 71.51 | 71.76 | -0.53% | 34,655 | 249,640,541 |
| 2024-11-19 | 72 | 72.79 | 70.71 | 72.14 | +1.61% | 35,265 | 252,125,951 |
| 2024-11-18 | 72.9 | 72.96 | 70.8 | 71 | -1.61% | 36,931 | 265,477,179 |
| 2024-11-15 | 73.31 | 74.09 | 72.14 | 72.16 | -2.16% | 34,586 | 252,689,461 |
| 2024-11-14 | 75.2 | 75.45 | 73.68 | 73.75 | -1.99% | 36,508 | 271,684,793 |
| 2024-11-13 | 74.8 | 76.2 | 74.04 | 75.25 | +0.63% | 41,954 | 314,347,613 |
| 2024-11-12 | 74.82 | 76.49 | 74.21 | 74.78 | -0.29% | 64,330 | 485,766,810 |
| 2024-11-11 | 73.33 | 75.15 | 72.89 | 75 | +1.61% | 50,479 | 374,814,814 |
| 2024-11-08 | 75.1 | 75.66 | 73.38 | 73.81 | -1.76% | 52,031 | 386,756,995 |
| 2024-11-07 | 72.03 | 75.25 | 71 | 75.13 | +4.83% | 74,814 | 548,580,205 |
| 2024-11-06 | 72.69 | 73.67 | 71.32 | 71.67 | -1.8% | 50,311 | 364,475,284 |
| 2024-11-05 | 71.96 | 72.99 | 71.4 | 72.98 | +1.42% | 58,198 | 421,866,856 |
| 2024-11-04 | 71.75 | 73.5 | 71.74 | 71.96 | -0.74% | 37,322 | 269,608,789 |
| 2024-11-01 | 71.56 | 73.56 | 71.21 | 72.5 | +1.57% | 50,655 | 368,162,172 |
| 2024-10-31 | 71.8 | 71.92 | 70.7 | 71.38 | -0.71% | 42,676 | 304,026,353 |
| 2024-10-30 | 73.54 | 73.7 | 71.5 | 71.89 | -2.12% | 42,611 | 308,482,016 |
| 2024-10-29 | 74.96 | 75.44 | 73.4 | 73.45 | -2.03% | 56,653 | 420,870,914 |
| 2024-10-28 | 76.18 | 76.2 | 73.83 | 74.97 | -1.3% | 42,636 | 318,539,096 |
| 2024-10-25 | 75.11 | 76.36 | 74.19 | 75.96 | -0.59% | 57,259 | 432,506,531 |
| 2024-10-24 | 73.4 | 77.8 | 73.06 | 76.41 | +3.89% | 84,286 | 642,465,345 |
| 2024-10-23 | 73.28 | 74.43 | 72.74 | 73.55 | +0.51% | 52,405 | 385,962,003 |
| 2024-10-22 | 72.34 | 73.97 | 71.23 | 73.18 | +1.92% | 49,281 | 359,596,792 |
| 2024-10-21 | 72.3 | 73 | 71.3 | 71.8 | -0.69% | 54,365 | 391,942,711 |
| 2024-10-18 | 70.1 | 74 | 69.28 | 72.3 | +3.26% | 68,047 | 485,945,108 |
| 2024-10-17 | 70.47 | 72 | 70 | 70.02 | -0.68% | 38,373 | 271,988,458 |
| 2024-10-16 | 71 | 71.82 | 69.91 | 70.5 | -2.02% | 45,037 | 317,593,966 |
| 2024-10-15 | 73 | 74.06 | 71.92 | 71.95 | -1.81% | 41,727 | 304,278,654 |
| 2024-10-14 | 73.65 | 74.11 | 71.67 | 73.28 | -0.08% | 50,810 | 370,414,719 |
| 2024-10-11 | 77.5 | 77.5 | 72.55 | 73.34 | -4.78% | 48,938 | 364,386,539 |
| 2024-10-10 | 78.62 | 79.78 | 75.57 | 77.02 | -1% | 73,889 | 573,502,378 |
| 2024-10-09 | 81.49 | 83.31 | 77.31 | 77.8 | -7.16% | 108,706 | 874,106,008 |
| 2024-10-08 | 89.89 | 89.89 | 80.08 | 83.8 | +2.36% | 153,571 | 1,310,232,688 |
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：