股票概览
63.82
+0.03%
+0.02
63.8
开盘价
64.84
最高价
62.81
最低价
31,366
成交量
数据更新至: 2025-03-25
技术指标
64.34
MA5 (5日均线)
62.88
MA10 (10日均线)
60.74
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 | 63.8 | 64.84 | 62.81 | 63.82 | +0.03% | 31,366 | 199,819,892 |
| 2025-03-24 | 64.71 | 65.73 | 62.58 | 63.8 | -2.01% | 65,013 | 415,460,346 |
| 2025-03-21 | 63.95 | 68.39 | 63.65 | 65.11 | +1.8% | 99,793 | 663,286,012 |
| 2025-03-20 | 64.9 | 65.86 | 63.6 | 63.96 | -1.65% | 47,356 | 305,608,604 |
| 2025-03-19 | 64.49 | 66.35 | 63.81 | 65.03 | -0.37% | 65,788 | 427,630,081 |
| 2025-03-18 | 60.44 | 66.15 | 60.3 | 65.27 | +8.03% | 107,030 | 679,798,508 |
| 2025-03-17 | 61.8 | 62.3 | 59.58 | 60.42 | -1.19% | 55,882 | 338,432,059 |
| 2025-03-14 | 60.5 | 61.26 | 59.25 | 61.15 | +0.25% | 71,137 | 429,153,583 |
| 2025-03-13 | 60.42 | 63.48 | 59.95 | 61 | +2.95% | 99,912 | 618,869,545 |
| 2025-03-12 | 60.1 | 61.98 | 59.2 | 59.25 | +0.19% | 83,928 | 507,109,381 |
| 2025-03-11 | 58.06 | 59.26 | 57.7 | 59.14 | +0.89% | 71,067 | 415,313,514 |
| 2025-03-10 | 56.84 | 58.9 | 56.6 | 58.62 | +3.13% | 67,803 | 392,818,473 |
| 2025-03-07 | 57.5 | 57.87 | 56.43 | 56.84 | -2.07% | 61,023 | 348,066,629 |
| 2025-03-06 | 58.28 | 59.49 | 57.87 | 58.04 | -0.41% | 64,821 | 379,140,327 |
| 2025-03-05 | 58 | 58.76 | 57.7 | 58.28 | +0.48% | 45,258 | 263,262,848 |
| 2025-03-04 | 57.56 | 58.5 | 57 | 58 | +0.17% | 41,267 | 239,427,047 |
| 2025-03-03 | 58.5 | 59.1 | 56.88 | 57.9 | -0.7% | 69,752 | 404,075,309 |
| 2025-02-28 | 59.85 | 60.5 | 57.81 | 58.31 | -2.65% | 84,358 | 495,987,942 |
| 2025-02-27 | 60.97 | 61.19 | 59.14 | 59.9 | -1.61% | 63,088 | 376,720,541 |
| 2025-02-26 | 60 | 62.49 | 59.68 | 60.88 | +0.83% | 82,402 | 502,698,500 |
| 2025-02-25 | 60 | 61.6 | 59.35 | 60.38 | -1.9% | 75,340 | 454,074,596 |
| 2025-02-24 | 61.8 | 62.7 | 59.5 | 61.55 | +0.87% | 110,077 | 676,347,603 |
| 2025-02-21 | 57.55 | 62 | 57.36 | 61.02 | +6.73% | 142,971 | 856,340,570 |
| 2025-02-20 | 55.73 | 58 | 55.5 | 57.17 | +2.71% | 126,321 | 719,225,225 |
| 2025-02-19 | 52.51 | 55.93 | 52.2 | 55.66 | +5.46% | 121,456 | 667,966,266 |
| 2025-02-18 | 53.7 | 53.94 | 52.37 | 52.78 | -1.93% | 76,792 | 407,736,273 |
| 2025-02-17 | 53.78 | 55 | 53.28 | 53.82 | +0.07% | 102,168 | 551,954,437 |
| 2025-02-14 | 51.63 | 54.74 | 51.19 | 53.78 | +3.26% | 129,131 | 687,207,687 |
| 2025-02-13 | 52.68 | 54.18 | 52 | 52.08 | -2.11% | 147,083 | 779,196,538 |
| 2025-02-12 | 49.91 | 54.12 | 49.91 | 53.2 | +6.93% | 180,160 | 953,850,600 |
| 2025-02-11 | 50 | 50.5 | 49.18 | 49.75 | +0.57% | 99,665 | 496,583,371 |
| 2025-02-10 | 50.5 | 50.5 | 49 | 49.47 | -1.34% | 100,642 | 497,136,766 |
| 2025-02-07 | 50 | 51.41 | 49.36 | 50.14 | +3.3% | 240,414 | 1,212,083,544 |
| 2025-02-06 | 43.91 | 48.54 | 43.78 | 48.54 | +9.99% | 161,159 | 760,195,458 |
| 2025-02-05 | 43.02 | 44.29 | 42.45 | 44.13 | +3.32% | 81,396 | 353,756,908 |
| 2025-01-27 | 43.51 | 43.96 | 42.65 | 42.71 | -1.13% | 68,483 | 296,284,547 |
| 2025-01-24 | 44.21 | 44.58 | 42.92 | 43.2 | -2.9% | 111,054 | 482,332,688 |
| 2025-01-23 | 46.78 | 47.3 | 44.48 | 44.49 | -4.55% | 108,024 | 492,533,496 |
| 2025-01-22 | 47.47 | 47.47 | 45.67 | 46.61 | -2% | 67,277 | 312,214,401 |
| 2025-01-21 | 47 | 48.15 | 46.27 | 47.56 | +1.32% | 120,459 | 567,923,235 |
| 2025-01-20 | 45.4 | 49 | 45.4 | 46.94 | +3.8% | 152,418 | 727,039,752 |
| 2025-01-17 | 44.89 | 45.46 | 44.05 | 45.22 | +0.82% | 49,019 | 219,825,561 |
| 2025-01-16 | 44.05 | 45.5 | 44.05 | 44.85 | +1.86% | 54,464 | 244,457,874 |
| 2025-01-15 | 45.19 | 45.36 | 43.93 | 44.03 | -2.55% | 51,178 | 226,869,780 |
| 2025-01-14 | 43.92 | 45.34 | 43.33 | 45.18 | +3.06% | 72,924 | 322,961,003 |
| 2025-01-13 | 43.9 | 44.49 | 43.23 | 43.84 | -1.48% | 49,067 | 214,724,975 |
| 2025-01-10 | 45.93 | 46.2 | 44.5 | 44.5 | -3.13% | 35,092 | 159,158,627 |
| 2025-01-09 | 47.35 | 47.45 | 45.66 | 45.94 | -3.77% | 72,167 | 333,459,669 |
| 2025-01-08 | 47.12 | 48.7 | 46.4 | 47.74 | +0.89% | 49,746 | 236,557,409 |
| 2025-01-07 | 45.68 | 49.2 | 45.68 | 47.32 | +3.75% | 55,079 | 261,893,754 |
| 2025-01-06 | 45.53 | 46 | 45.01 | 45.61 | 0% | 34,944 | 159,085,187 |
| 2025-01-03 | 46.41 | 46.96 | 45.5 | 45.61 | -1.38% | 40,956 | 189,090,832 |
| 2025-01-02 | 47 | 48.22 | 45.83 | 46.25 | -1.6% | 46,465 | 218,229,790 |
| 2024-12-31 | 49.32 | 49.6 | 47 | 47 | -4.06% | 50,167 | 239,551,255 |
| 2024-12-30 | 48.63 | 50.6 | 48.62 | 48.99 | +0.53% | 43,535 | 215,396,923 |
| 2024-12-27 | 49.26 | 50.07 | 48.53 | 48.73 | -1.02% | 33,934 | 166,951,362 |
| 2024-12-26 | 48.59 | 49.6 | 48.5 | 49.23 | +1.11% | 27,210 | 133,565,962 |
| 2024-12-25 | 50.45 | 50.5 | 48.18 | 48.69 | -3.39% | 51,128 | 249,770,388 |
| 2024-12-24 | 49.89 | 50.88 | 49.8 | 50.4 | +1.02% | 22,073 | 111,276,337 |
| 2024-12-23 | 50.76 | 51.31 | 49.68 | 49.89 | -1.71% | 34,405 | 172,876,597 |
| 2024-12-20 | 50.62 | 51.87 | 50.5 | 50.76 | +0.06% | 38,362 | 196,662,660 |
| 2024-12-19 | 49.5 | 50.96 | 49.34 | 50.73 | +0.96% | 30,415 | 153,298,358 |
| 2024-12-18 | 49.46 | 50.8 | 49.03 | 50.25 | +1.43% | 38,609 | 192,347,256 |
| 2024-12-17 | 49.8 | 50.4 | 49.08 | 49.54 | -1.18% | 38,933 | 193,345,244 |
| 2024-12-16 | 50.97 | 51.4 | 49.55 | 50.13 | -1.65% | 39,218 | 196,269,543 |
| 2024-12-13 | 52.25 | 52.27 | 50.81 | 50.97 | -2.45% | 51,635 | 266,097,103 |
| 2024-12-12 | 52.23 | 52.69 | 51.69 | 52.25 | -0.65% | 40,447 | 211,204,225 |
| 2024-12-11 | 51.48 | 53 | 51.02 | 52.59 | +2.18% | 76,035 | 396,668,842 |
| 2024-12-10 | 51.3 | 52.18 | 50.15 | 51.47 | +4.06% | 95,546 | 489,587,943 |
| 2024-12-09 | 50.58 | 51.2 | 49.06 | 49.46 | -2.75% | 71,217 | 354,036,352 |
| 2024-12-06 | 50.04 | 51.95 | 49.52 | 50.86 | +1.64% | 62,051 | 314,204,281 |
| 2024-12-05 | 50.1 | 50.66 | 49.7 | 50.04 | -0.69% | 40,683 | 203,672,093 |
| 2024-12-04 | 51.76 | 52.2 | 50.01 | 50.39 | -3% | 65,011 | 330,935,701 |
| 2024-12-03 | 52.5 | 53.3 | 51.77 | 51.95 | -1.07% | 63,689 | 334,267,833 |
| 2024-12-02 | 51.2 | 52.6 | 50.98 | 52.51 | +2.36% | 67,537 | 350,613,028 |
| 2024-11-29 | 47.76 | 52 | 47.76 | 51.3 | +6.65% | 96,921 | 485,270,025 |
| 2024-11-28 | 49 | 49 | 47.75 | 48.1 | -1.58% | 35,299 | 170,069,733 |
| 2024-11-27 | 46.06 | 48.87 | 45.88 | 48.87 | +5.69% | 63,606 | 304,902,490 |
| 2024-11-26 | 46.03 | 46.74 | 45.81 | 46.24 | +0.06% | 22,901 | 106,209,494 |
| 2024-11-25 | 46.9 | 47 | 45.68 | 46.21 | -1.37% | 40,159 | 185,420,854 |
| 2024-11-22 | 47.76 | 48.47 | 46.6 | 46.85 | -1.88% | 49,978 | 236,095,661 |
| 2024-11-21 | 48 | 48.2 | 47.38 | 47.75 | -1.3% | 34,151 | 163,072,266 |
| 2024-11-20 | 47.27 | 48.5 | 46.9 | 48.38 | +2.35% | 51,498 | 246,424,599 |
| 2024-11-19 | 46.35 | 47.52 | 46.13 | 47.27 | +2.12% | 55,059 | 257,243,926 |
| 2024-11-18 | 47.46 | 47.63 | 45.9 | 46.29 | -2.01% | 53,732 | 250,389,438 |
| 2024-11-15 | 48.56 | 49.34 | 47.04 | 47.24 | -3.79% | 67,681 | 323,056,808 |
| 2024-11-14 | 51.05 | 51.43 | 48.8 | 49.1 | -3.78% | 74,511 | 371,466,561 |
| 2024-11-13 | 51.72 | 51.8 | 50.17 | 51.03 | -1.58% | 57,122 | 290,677,553 |
| 2024-11-12 | 53.79 | 54.77 | 51.4 | 51.85 | -4.05% | 77,371 | 409,429,859 |
| 2024-11-11 | 53 | 54.1 | 52 | 54.04 | +1.01% | 56,232 | 300,779,063 |
| 2024-11-08 | 54.89 | 55.67 | 53.01 | 53.5 | -2.03% | 69,066 | 371,789,644 |
| 2024-11-07 | 52.06 | 54.98 | 51.66 | 54.61 | +4.24% | 76,792 | 414,286,470 |
| 2024-11-06 | 52.22 | 54.77 | 51.6 | 52.39 | +0.33% | 84,026 | 446,808,732 |
| 2024-11-05 | 51.82 | 52.98 | 50.43 | 52.22 | +0.91% | 106,668 | 553,541,517 |
| 2024-11-04 | 49.98 | 52.68 | 49.95 | 51.75 | +3.73% | 78,154 | 404,506,206 |
| 2024-11-01 | 52 | 52.53 | 49.85 | 49.89 | -4.52% | 77,288 | 392,467,613 |
| 2024-10-31 | 51.25 | 52.27 | 50.2 | 52.25 | +0.69% | 114,174 | 587,988,266 |
| 2024-10-30 | 53 | 54.98 | 51.12 | 51.89 | -8.64% | 250,660 | 1,317,099,969 |
| 2024-10-29 | 55.41 | 57.36 | 54.71 | 56.8 | +2.4% | 87,750 | 495,770,994 |
| 2024-10-28 | 54.55 | 56.29 | 53.17 | 55.47 | +2.1% | 103,703 | 569,143,504 |
| 2024-10-25 | 51.06 | 54.71 | 50.6 | 54.33 | +6.4% | 82,418 | 439,609,185 |
| 2024-10-24 | 52.16 | 52.61 | 50.81 | 51.06 | -3.26% | 44,439 | 228,810,907 |
| 2024-10-23 | 51.6 | 53.49 | 51.23 | 52.78 | +1.72% | 67,525 | 355,097,927 |
| 2024-10-22 | 52.52 | 53.51 | 51.6 | 51.89 | -2.19% | 83,395 | 436,605,712 |
| 2024-10-21 | 52.35 | 54.55 | 51.29 | 53.05 | +3.51% | 142,477 | 752,273,629 |
| 2024-10-18 | 46.63 | 51.76 | 46.63 | 51.25 | +8.93% | 167,659 | 838,397,827 |
| 2024-10-17 | 45.38 | 48.5 | 45.38 | 47.05 | +5.23% | 154,301 | 733,397,594 |
| 2024-10-16 | 45.28 | 46.29 | 44.66 | 44.71 | -2.21% | 61,635 | 278,902,591 |
| 2024-10-15 | 47.3 | 47.63 | 45.64 | 45.72 | -3.54% | 66,610 | 310,777,086 |
| 2024-10-14 | 47.6 | 47.76 | 45.73 | 47.4 | -0.4% | 80,701 | 377,185,543 |
| 2024-10-11 | 47.34 | 48.87 | 46.01 | 47.59 | +0.53% | 93,966 | 446,469,739 |
| 2024-10-10 | 47.8 | 49.09 | 46.7 | 47.34 | -0.71% | 89,080 | 427,028,882 |
| 2024-10-09 | 50.48 | 50.48 | 46.76 | 47.68 | -8.22% | 160,658 | 778,550,486 |
| 2024-10-08 | 56.33 | 56.33 | 49.87 | 51.95 | +1.45% | 234,148 | 1,232,163,030 |
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：