股票概览
62.41
-2.79%
-1.79
64.52
开盘价
65.8
最高价
61.08
最低价
52,359
成交量
数据更新至: 2025-03-25
技术指标
63.76
MA5 (5日均线)
62.64
MA10 (10日均线)
62.23
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 | 64.52 | 65.8 | 61.08 | 62.41 | -2.79% | 52,359 | 328,823,303 |
| 2025-03-24 | 62.07 | 64.76 | 61.8 | 64.2 | +2.69% | 60,937 | 388,612,127 |
| 2025-03-21 | 65.21 | 65.5 | 61.68 | 62.52 | -4.98% | 88,295 | 555,010,417 |
| 2025-03-20 | 63.49 | 66.38 | 63.3 | 65.8 | +3.05% | 95,617 | 622,758,679 |
| 2025-03-19 | 62.93 | 65.93 | 61.67 | 63.85 | +1.41% | 109,104 | 698,983,278 |
| 2025-03-18 | 62.51 | 64.3 | 62.3 | 62.96 | -0.21% | 57,036 | 359,956,437 |
| 2025-03-17 | 60.48 | 63.8 | 59 | 63.09 | +4.52% | 119,899 | 744,900,646 |
| 2025-03-14 | 59.69 | 60.54 | 58.65 | 60.36 | +1.12% | 121,757 | 727,724,499 |
| 2025-03-13 | 61.38 | 61.56 | 58.8 | 59.69 | -3.04% | 95,749 | 573,054,252 |
| 2025-03-12 | 65.69 | 66.96 | 61.55 | 61.56 | -3.99% | 91,253 | 574,562,526 |
| 2025-03-11 | 64 | 65.5 | 62.73 | 64.12 | -2.66% | 91,118 | 581,757,323 |
| 2025-03-10 | 65 | 66.5 | 63.5 | 65.87 | +0.9% | 74,368 | 482,836,147 |
| 2025-03-07 | 63.6 | 67.4 | 62.88 | 65.28 | +4.03% | 138,292 | 907,731,274 |
| 2025-03-06 | 60 | 63.6 | 60 | 62.75 | +4.67% | 105,290 | 652,958,956 |
| 2025-03-05 | 60.3 | 61.27 | 59.55 | 59.95 | -0.7% | 63,511 | 381,996,425 |
| 2025-03-04 | 58.64 | 61.23 | 58.6 | 60.37 | +1.56% | 82,815 | 501,246,618 |
| 2025-03-03 | 57.58 | 60.73 | 57.58 | 59.44 | +3.37% | 117,495 | 698,940,991 |
| 2025-02-28 | 60.42 | 60.78 | 57.09 | 57.5 | -5.41% | 132,399 | 775,677,867 |
| 2025-02-27 | 62.08 | 62.63 | 60 | 60.79 | -2.14% | 106,132 | 648,237,334 |
| 2025-02-26 | 60.16 | 63.6 | 60.02 | 62.12 | +1.84% | 127,762 | 796,272,486 |
| 2025-02-25 | 58.22 | 62.7 | 58.2 | 61 | +3.48% | 186,296 | 1,135,073,409 |
| 2025-02-24 | 63.85 | 63.86 | 58.6 | 58.95 | -7.56% | 184,720 | 1,113,148,547 |
| 2025-02-21 | 61.51 | 64.81 | 61 | 63.77 | +3.59% | 161,789 | 1,019,533,683 |
| 2025-02-20 | 61.13 | 62.18 | 60.55 | 61.56 | -0.26% | 95,471 | 585,944,165 |
| 2025-02-19 | 59.5 | 62.5 | 58.98 | 61.72 | +3.73% | 142,389 | 873,137,456 |
| 2025-02-18 | 59.85 | 61.09 | 59 | 59.5 | -0.42% | 113,278 | 679,065,354 |
| 2025-02-17 | 61.5 | 61.5 | 59.03 | 59.75 | -1.73% | 121,756 | 730,514,585 |
| 2025-02-14 | 57.8 | 63.14 | 57.8 | 60.8 | +5.1% | 176,695 | 1,070,233,067 |
| 2025-02-13 | 59.08 | 59.95 | 57.59 | 57.85 | -2.36% | 113,801 | 668,090,069 |
| 2025-02-12 | 57.19 | 59.79 | 56.32 | 59.25 | +3.06% | 172,330 | 1,005,924,815 |
| 2025-02-11 | 59 | 59.58 | 56.28 | 57.49 | -2.92% | 181,562 | 1,045,576,576 |
| 2025-02-10 | 59 | 59.99 | 57.54 | 59.22 | -0.55% | 248,532 | 1,455,626,311 |
| 2025-02-07 | 60.6 | 60.84 | 56.53 | 59.55 | +7.67% | 395,252 | 2,325,932,972 |
| 2025-02-06 | 51.05 | 55.31 | 51.05 | 55.31 | +10% | 246,472 | 1,331,915,719 |
| 2025-02-05 | 45.82 | 50.28 | 45.46 | 50.28 | +10% | 166,641 | 815,729,526 |
| 2025-01-27 | 45.58 | 46.35 | 45.17 | 45.71 | +0.29% | 49,277 | 225,702,803 |
| 2025-01-24 | 44.25 | 45.7 | 44.08 | 45.58 | +3.01% | 75,248 | 338,730,102 |
| 2025-01-23 | 45.28 | 45.3 | 43.8 | 44.25 | -1.27% | 88,194 | 391,315,008 |
| 2025-01-22 | 45.64 | 46.35 | 44.29 | 44.82 | -2.1% | 93,499 | 419,176,807 |
| 2025-01-21 | 46.55 | 46.65 | 45.51 | 45.78 | -0.97% | 74,177 | 340,543,379 |
| 2025-01-20 | 47.49 | 47.97 | 46.1 | 46.23 | -2.03% | 61,848 | 288,483,909 |
| 2025-01-17 | 46.07 | 47.66 | 45.94 | 47.19 | +1.42% | 54,590 | 256,898,279 |
| 2025-01-16 | 46.93 | 47.88 | 46.19 | 46.53 | -0.43% | 41,645 | 195,195,536 |
| 2025-01-15 | 46.8 | 47.89 | 46.58 | 46.73 | -0.15% | 54,048 | 254,541,970 |
| 2025-01-14 | 45.39 | 47.24 | 45.18 | 46.8 | +2.79% | 50,713 | 236,419,644 |
| 2025-01-13 | 45.17 | 46.76 | 44.97 | 45.53 | +0.13% | 54,030 | 247,764,611 |
| 2025-01-10 | 45.04 | 46.96 | 44.86 | 45.47 | +0.95% | 73,132 | 336,422,686 |
| 2025-01-09 | 44.78 | 45.88 | 44.51 | 45.04 | +0.11% | 58,059 | 261,903,847 |
| 2025-01-08 | 43 | 45.64 | 42.31 | 44.99 | +4.48% | 67,641 | 297,410,794 |
| 2025-01-07 | 42.29 | 43.56 | 41.91 | 43.06 | +2.11% | 46,778 | 201,302,268 |
| 2025-01-06 | 42.3 | 42.74 | 41.82 | 42.17 | -0.31% | 48,060 | 202,586,802 |
| 2025-01-03 | 43.45 | 43.7 | 42.11 | 42.3 | -2.53% | 52,436 | 224,136,099 |
| 2025-01-02 | 44.64 | 44.92 | 43 | 43.4 | -2.67% | 73,135 | 318,355,727 |
| 2024-12-31 | 45.78 | 46.1 | 44.38 | 44.59 | -2.47% | 65,456 | 293,190,127 |
| 2024-12-30 | 45.69 | 46.87 | 45.6 | 45.72 | +0.09% | 65,892 | 304,461,832 |
| 2024-12-27 | 47.07 | 47.12 | 45.55 | 45.68 | -2.95% | 72,418 | 332,735,501 |
| 2024-12-26 | 47 | 47.85 | 46.47 | 47.07 | -0.02% | 45,373 | 213,868,487 |
| 2024-12-25 | 46.6 | 48.04 | 46.6 | 47.08 | +0.64% | 56,549 | 267,914,302 |
| 2024-12-24 | 46.06 | 47.09 | 45.71 | 46.78 | +1.92% | 50,479 | 236,053,616 |
| 2024-12-23 | 46.9 | 47.15 | 45.7 | 45.9 | -1.33% | 52,057 | 241,324,157 |
| 2024-12-20 | 47.52 | 47.8 | 46.5 | 46.52 | -2.27% | 70,101 | 328,941,912 |
| 2024-12-19 | 47.93 | 48.16 | 47.13 | 47.6 | -1.65% | 57,419 | 273,159,484 |
| 2024-12-18 | 47.96 | 48.89 | 47.68 | 48.4 | +1.26% | 58,212 | 282,089,520 |
| 2024-12-17 | 47.21 | 48.85 | 47 | 47.8 | +1.36% | 105,246 | 505,865,194 |
| 2024-12-16 | 47 | 48.68 | 46.74 | 47.16 | -0.32% | 96,484 | 460,073,533 |
| 2024-12-13 | 48.88 | 49 | 47.27 | 47.31 | -3.19% | 137,189 | 657,488,195 |
| 2024-12-12 | 46.9 | 49.6 | 46.9 | 48.87 | +5.99% | 152,074 | 741,025,377 |
| 2024-12-11 | 45.65 | 46.4 | 45.08 | 46.11 | -0.02% | 79,193 | 362,501,017 |
| 2024-12-10 | 46.13 | 46.7 | 44.7 | 46.12 | +2.63% | 142,315 | 650,049,832 |
| 2024-12-09 | 43.81 | 46.28 | 43.08 | 44.94 | +2.96% | 134,631 | 610,069,925 |
| 2024-12-06 | 44.39 | 45.01 | 43.38 | 43.65 | -1.47% | 83,398 | 368,130,172 |
| 2024-12-05 | 44.02 | 45.32 | 43.67 | 44.3 | +0.16% | 54,646 | 243,165,031 |
| 2024-12-04 | 44.61 | 45.11 | 44 | 44.23 | -1.23% | 42,680 | 189,949,556 |
| 2024-12-03 | 44.28 | 45.49 | 44.02 | 44.78 | +1.11% | 87,469 | 392,188,221 |
| 2024-12-02 | 43.43 | 45.12 | 43.31 | 44.29 | +2.03% | 96,434 | 426,486,043 |
| 2024-11-29 | 42.85 | 44.47 | 42.51 | 43.41 | +1.31% | 82,282 | 357,677,372 |
| 2024-11-28 | 44.27 | 44.5 | 42.28 | 42.85 | -3.21% | 110,780 | 475,681,691 |
| 2024-11-27 | 43.46 | 44.44 | 42.01 | 44.27 | +1.86% | 97,161 | 418,082,415 |
| 2024-11-26 | 45.14 | 45.17 | 42.82 | 43.46 | -4.34% | 114,846 | 499,246,048 |
| 2024-11-25 | 45.85 | 46.15 | 44.62 | 45.43 | -0.11% | 53,831 | 244,260,148 |
| 2024-11-22 | 47.29 | 47.85 | 45.22 | 45.48 | -4.29% | 56,820 | 264,297,609 |
| 2024-11-21 | 48.6 | 48.8 | 47.35 | 47.52 | -2.24% | 50,788 | 242,973,140 |
| 2024-11-20 | 48.78 | 48.91 | 47.21 | 48.61 | -0.16% | 57,104 | 274,808,112 |
| 2024-11-19 | 47.44 | 49.37 | 47.21 | 48.69 | +3.13% | 75,537 | 366,796,408 |
| 2024-11-18 | 48.12 | 48.79 | 46.88 | 47.21 | -1.87% | 53,223 | 254,092,702 |
| 2024-11-15 | 50.41 | 50.48 | 48.1 | 48.11 | -4.71% | 64,896 | 315,996,792 |
| 2024-11-14 | 52 | 52 | 50.41 | 50.49 | -2.53% | 40,506 | 206,774,872 |
| 2024-11-13 | 51.8 | 52.37 | 50.6 | 51.8 | -0.48% | 47,803 | 246,019,296 |
| 2024-11-12 | 53.11 | 54.41 | 51.58 | 52.05 | -1.63% | 81,812 | 431,761,515 |
| 2024-11-11 | 50.5 | 53.5 | 50.28 | 52.91 | +3.79% | 94,972 | 499,651,888 |
| 2024-11-08 | 48.87 | 51.18 | 48.87 | 50.98 | +4.32% | 104,009 | 526,244,512 |
| 2024-11-07 | 48.01 | 49.27 | 47.45 | 48.87 | -0.02% | 78,871 | 381,770,707 |
| 2024-11-06 | 47.4 | 50.1 | 47.35 | 48.88 | +2.5% | 111,499 | 544,382,365 |
| 2024-11-05 | 47.29 | 48.08 | 46.05 | 47.69 | +1.32% | 105,304 | 495,127,455 |
| 2024-11-04 | 47.23 | 48.35 | 46.67 | 47.07 | -0.34% | 70,576 | 333,954,006 |
| 2024-11-01 | 48.88 | 48.88 | 46.88 | 47.23 | -2.72% | 66,644 | 316,763,589 |
| 2024-10-31 | 49.56 | 49.93 | 47.66 | 48.55 | -2.02% | 80,886 | 391,975,707 |
| 2024-10-30 | 49.98 | 51.73 | 49.29 | 49.55 | -0.32% | 76,083 | 382,331,006 |
| 2024-10-29 | 49.8 | 50.56 | 49.28 | 49.71 | +0.18% | 46,387 | 230,932,716 |
| 2024-10-28 | 49.23 | 49.76 | 47.85 | 49.62 | +0.3% | 60,341 | 295,434,623 |
| 2024-10-25 | 49.39 | 49.85 | 47.81 | 49.47 | +0.18% | 79,599 | 388,894,162 |
| 2024-10-24 | 50 | 50.96 | 49 | 49.38 | -0.74% | 78,490 | 393,131,914 |
| 2024-10-23 | 49.35 | 51.24 | 48.55 | 49.75 | +1.43% | 66,257 | 331,543,158 |
| 2024-10-22 | 47.52 | 49.88 | 47.52 | 49.05 | +3.24% | 87,839 | 429,397,234 |
| 2024-10-21 | 48 | 48.71 | 47.03 | 47.51 | -0.4% | 69,293 | 330,954,433 |
| 2024-10-18 | 44.6 | 48.98 | 44.41 | 47.7 | +6.52% | 99,445 | 467,353,811 |
| 2024-10-17 | 45.46 | 46.1 | 44.66 | 44.78 | -1.34% | 53,465 | 242,272,007 |
| 2024-10-16 | 45.08 | 45.84 | 44.2 | 45.39 | -1.11% | 72,198 | 325,621,869 |
| 2024-10-15 | 47.6 | 47.6 | 45.67 | 45.9 | -4.14% | 82,033 | 381,465,213 |
| 2024-10-14 | 46.52 | 48.08 | 45.02 | 47.88 | +3.86% | 80,272 | 374,882,623 |
| 2024-10-11 | 49.31 | 51 | 45.43 | 46.1 | -8.04% | 129,740 | 609,149,271 |
| 2024-10-10 | 49.43 | 51.8 | 48.66 | 50.13 | +1.54% | 116,994 | 589,035,610 |
| 2024-10-09 | 50.98 | 53.35 | 48.55 | 49.37 | -5.33% | 161,095 | 822,159,347 |
| 2024-10-08 | 53.81 | 53.81 | 49 | 52.15 | +6.6% | 165,514 | 859,991,617 |
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：