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 |
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：