股票概览
61.9
-0.43%
-0.27
62
开盘价
62.75
最高价
61.33
最低价
5,298
成交量
数据更新至: 2025-03-25
技术指标
62.09
MA5 (5日均线)
62.62
MA10 (10日均线)
62.77
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 | 62.75 | 61.33 | 61.9 | -0.43% | 5,298 | 32,724,280 |
| 2025-03-24 | 60.86 | 62.35 | 60.86 | 62.17 | +1.58% | 12,357 | 76,474,177 |
| 2025-03-21 | 62.3 | 62.47 | 60.77 | 61.2 | -2.17% | 11,586 | 71,083,299 |
| 2025-03-20 | 62.7 | 62.96 | 61.96 | 62.56 | -0.13% | 10,206 | 63,813,858 |
| 2025-03-19 | 62.8 | 63.4 | 61.85 | 62.64 | -0.51% | 12,155 | 76,084,718 |
| 2025-03-18 | 62.62 | 63.8 | 62.5 | 62.96 | +0.46% | 13,683 | 86,353,654 |
| 2025-03-17 | 62.99 | 63.6 | 61.51 | 62.67 | -0.44% | 17,961 | 111,953,645 |
| 2025-03-14 | 63.65 | 63.65 | 62.39 | 62.95 | -1.12% | 20,136 | 126,771,154 |
| 2025-03-13 | 63.27 | 64.28 | 62.94 | 63.66 | +0.33% | 22,313 | 141,777,405 |
| 2025-03-12 | 61.81 | 63.89 | 61.55 | 63.45 | +3.1% | 27,009 | 170,672,294 |
| 2025-03-11 | 62.5 | 63.24 | 61.08 | 61.54 | -2.55% | 21,326 | 131,785,129 |
| 2025-03-10 | 62.9 | 63.98 | 62.01 | 63.15 | +1.04% | 29,475 | 186,283,353 |
| 2025-03-07 | 62.13 | 63.26 | 61.25 | 62.5 | +0.82% | 27,395 | 171,311,573 |
| 2025-03-06 | 61.16 | 62.61 | 60.5 | 61.99 | +1.57% | 32,761 | 202,161,549 |
| 2025-03-05 | 61.43 | 62.13 | 60.61 | 61.03 | -0.23% | 17,804 | 108,728,452 |
| 2025-03-04 | 60.66 | 61.81 | 60.47 | 61.17 | +0.48% | 20,124 | 123,109,739 |
| 2025-03-03 | 62.8 | 63.08 | 60.51 | 60.88 | -2.48% | 28,710 | 176,888,273 |
| 2025-02-28 | 66.52 | 66.52 | 61.96 | 62.43 | -5.74% | 29,120 | 186,259,598 |
| 2025-02-27 | 68.26 | 68.4 | 65.53 | 66.23 | -3.17% | 29,830 | 198,860,984 |
| 2025-02-26 | 70.29 | 70.82 | 66.88 | 68.4 | -2.61% | 37,997 | 259,552,153 |
| 2025-02-25 | 69.91 | 71.9 | 67.88 | 70.23 | -0.23% | 30,024 | 209,737,445 |
| 2025-02-24 | 72.8 | 72.9 | 69.77 | 70.39 | -3.8% | 28,193 | 198,870,985 |
| 2025-02-21 | 71.6 | 74.5 | 71.34 | 73.17 | +2.05% | 28,988 | 212,622,153 |
| 2025-02-20 | 73.91 | 74.01 | 70.74 | 71.7 | -3.63% | 24,083 | 173,237,048 |
| 2025-02-19 | 73.7 | 75.64 | 73.5 | 74.4 | +0.87% | 15,292 | 114,018,366 |
| 2025-02-18 | 74.68 | 76.16 | 73.21 | 73.76 | -0.59% | 17,306 | 129,072,970 |
| 2025-02-17 | 75.19 | 76.97 | 73.61 | 74.2 | -1.72% | 22,763 | 170,506,620 |
| 2025-02-14 | 71.29 | 75.63 | 70 | 75.5 | +6.38% | 29,423 | 215,813,136 |
| 2025-02-13 | 73 | 76.76 | 70.78 | 70.97 | -2.11% | 24,296 | 177,649,310 |
| 2025-02-12 | 71 | 73 | 70.09 | 72.5 | +1.4% | 17,383 | 125,441,082 |
| 2025-02-11 | 71 | 72 | 69.64 | 71.5 | -0.06% | 18,014 | 128,082,953 |
| 2025-02-10 | 71.58 | 71.74 | 69.51 | 71.54 | -0.15% | 30,941 | 218,724,224 |
| 2025-02-07 | 71 | 74.47 | 69.2 | 71.65 | +5.14% | 47,341 | 340,123,599 |
| 2025-02-06 | 61.25 | 68.15 | 61.25 | 68.15 | +10.01% | 26,717 | 176,233,594 |
| 2025-02-05 | 61.1 | 62.33 | 60.01 | 61.95 | +1.26% | 14,967 | 91,631,798 |
| 2025-01-27 | 63.63 | 63.68 | 61.18 | 61.18 | -1.07% | 6,674 | 41,170,798 |
| 2025-01-24 | 62.03 | 64.16 | 61.8 | 61.84 | -0.45% | 9,322 | 58,392,799 |
| 2025-01-23 | 62.96 | 63.7 | 61.8 | 62.12 | -1.21% | 8,597 | 53,877,954 |
| 2025-01-22 | 61.48 | 63.17 | 60.2 | 62.88 | +1.67% | 14,550 | 90,167,867 |
| 2025-01-21 | 61.4 | 62.5 | 60.3 | 61.85 | +0.9% | 7,818 | 48,158,245 |
| 2025-01-20 | 61.54 | 62.66 | 60.34 | 61.3 | +0.43% | 8,825 | 54,416,753 |
| 2025-01-17 | 59.11 | 61.47 | 58.97 | 61.04 | +2.95% | 10,961 | 66,175,552 |
| 2025-01-16 | 60.41 | 60.68 | 58.13 | 59.29 | -1.41% | 14,735 | 87,076,900 |
| 2025-01-15 | 61.48 | 61.56 | 59.88 | 60.14 | -2.15% | 8,022 | 48,611,633 |
| 2025-01-14 | 60.2 | 61.9 | 59 | 61.46 | +2.78% | 8,834 | 53,682,185 |
| 2025-01-13 | 61 | 62.88 | 58.96 | 59.8 | -3.16% | 17,445 | 105,876,622 |
| 2025-01-10 | 60.11 | 63.4 | 59.12 | 61.75 | +3.82% | 19,474 | 120,422,955 |
| 2025-01-09 | 59.4 | 59.89 | 58.66 | 59.48 | +0.13% | 7,409 | 44,007,688 |
| 2025-01-08 | 57.01 | 59.76 | 57.01 | 59.4 | +1.71% | 12,030 | 70,450,620 |
| 2025-01-07 | 57.82 | 58.4 | 57.02 | 58.4 | +1% | 9,129 | 52,821,178 |
| 2025-01-06 | 56.49 | 58.5 | 56.49 | 57.82 | +1.01% | 12,030 | 69,478,124 |
| 2025-01-03 | 58.7 | 59.11 | 56.4 | 57.24 | -2.65% | 22,672 | 129,792,070 |
| 2025-01-02 | 61.92 | 62.09 | 58.51 | 58.8 | -4.85% | 16,406 | 97,663,388 |
| 2024-12-31 | 62.97 | 63.13 | 61.58 | 61.8 | -1.95% | 7,752 | 48,255,493 |
| 2024-12-30 | 64.58 | 65.18 | 62.68 | 63.03 | -2.73% | 10,306 | 65,538,102 |
| 2024-12-27 | 63.75 | 64.91 | 62.66 | 64.8 | +1.65% | 19,788 | 126,580,217 |
| 2024-12-26 | 63.88 | 64.79 | 63.02 | 63.75 | -0.86% | 13,391 | 85,248,773 |
| 2024-12-25 | 64.01 | 65.3 | 64 | 64.3 | -0.69% | 8,454 | 54,548,970 |
| 2024-12-24 | 63.89 | 65.16 | 63.2 | 64.75 | +1.36% | 18,021 | 115,805,952 |
| 2024-12-23 | 65.83 | 66.62 | 63.88 | 63.88 | -3.24% | 28,960 | 188,216,168 |
| 2024-12-20 | 62.9 | 68.78 | 62.9 | 66.02 | +4.99% | 48,659 | 324,121,064 |
| 2024-12-19 | 62 | 63.85 | 61.12 | 62.88 | +0.51% | 32,156 | 202,826,855 |
| 2024-12-18 | 60.23 | 63 | 59.77 | 62.56 | +4.42% | 47,448 | 293,450,544 |
| 2024-12-17 | 57.47 | 60.36 | 57 | 59.91 | +4.94% | 31,189 | 184,664,488 |
| 2024-12-16 | 57.44 | 57.6 | 56.3 | 57.09 | -0.89% | 11,480 | 65,291,137 |
| 2024-12-13 | 58.52 | 58.69 | 57.1 | 57.6 | -2.12% | 11,844 | 68,259,701 |
| 2024-12-12 | 59.65 | 60.5 | 58.7 | 58.85 | -2.11% | 11,541 | 68,248,631 |
| 2024-12-11 | 59.1 | 60.58 | 59.1 | 60.12 | +0.57% | 14,701 | 88,124,320 |
| 2024-12-10 | 59.26 | 60.24 | 58.14 | 59.78 | +3.26% | 20,917 | 124,417,212 |
| 2024-12-09 | 58.29 | 59.82 | 57.57 | 57.89 | -0.6% | 16,229 | 94,903,002 |
| 2024-12-06 | 57.6 | 58.88 | 57.51 | 58.24 | +0.48% | 7,951 | 46,292,965 |
| 2024-12-05 | 58.6 | 58.89 | 57.62 | 57.96 | -0.05% | 6,459 | 37,611,097 |
| 2024-12-04 | 59.19 | 59.19 | 57.38 | 57.99 | -1.83% | 8,810 | 51,235,822 |
| 2024-12-03 | 59.38 | 59.87 | 58.6 | 59.07 | -0.32% | 13,428 | 79,476,516 |
| 2024-12-02 | 56.69 | 60 | 56.49 | 59.26 | +4.57% | 19,322 | 113,645,745 |
| 2024-11-29 | 54.67 | 57.07 | 54.5 | 56.67 | +3.41% | 13,024 | 73,054,629 |
| 2024-11-28 | 56.27 | 56.41 | 54.67 | 54.8 | -2.84% | 12,028 | 66,402,238 |
| 2024-11-27 | 55.54 | 56.45 | 54.51 | 56.4 | +1.55% | 9,793 | 54,362,113 |
| 2024-11-26 | 57.01 | 57.01 | 55.4 | 55.54 | -2.36% | 11,376 | 63,670,740 |
| 2024-11-25 | 57.35 | 58.24 | 56 | 56.88 | 0% | 15,590 | 89,143,466 |
| 2024-11-22 | 59.7 | 59.7 | 56.53 | 56.88 | -4.24% | 22,856 | 132,414,434 |
| 2024-11-21 | 60.06 | 60.63 | 59.2 | 59.4 | -1.62% | 10,245 | 61,289,863 |
| 2024-11-20 | 61.24 | 61.49 | 60.02 | 60.38 | -2.08% | 12,187 | 73,715,900 |
| 2024-11-19 | 60.92 | 63.27 | 60.3 | 61.66 | +1.31% | 14,919 | 92,268,669 |
| 2024-11-18 | 59.86 | 62.23 | 59.26 | 60.86 | +1.67% | 15,773 | 96,159,192 |
| 2024-11-15 | 60.72 | 61.66 | 59.84 | 59.86 | -2.06% | 10,207 | 61,732,265 |
| 2024-11-14 | 61.41 | 61.82 | 60.71 | 61.12 | -1.15% | 9,910 | 60,726,706 |
| 2024-11-13 | 62 | 62.4 | 60 | 61.83 | -1.4% | 12,174 | 74,704,031 |
| 2024-11-12 | 63.43 | 65.17 | 62 | 62.71 | -1.86% | 15,984 | 101,502,591 |
| 2024-11-11 | 60.81 | 64.5 | 60.5 | 63.9 | +5.15% | 23,994 | 151,926,575 |
| 2024-11-08 | 60.03 | 61.98 | 59.98 | 60.77 | +1.76% | 27,754 | 169,240,990 |
| 2024-11-07 | 59.26 | 60.28 | 58.36 | 59.72 | +0.74% | 12,322 | 73,322,066 |
| 2024-11-06 | 59.57 | 61.77 | 59.06 | 59.28 | +0.34% | 20,387 | 122,754,902 |
| 2024-11-05 | 59.62 | 59.62 | 57.61 | 59.08 | -0.32% | 16,232 | 95,369,464 |
| 2024-11-04 | 57.44 | 59.84 | 57.01 | 59.27 | +3.87% | 13,279 | 78,511,135 |
| 2024-11-01 | 56.9 | 58.2 | 56.16 | 57.06 | +0.28% | 14,449 | 82,844,075 |
| 2024-10-31 | 56.64 | 58.02 | 56.61 | 56.9 | -3.12% | 17,267 | 98,743,279 |
| 2024-10-30 | 60 | 60.98 | 58.22 | 58.73 | -2.38% | 20,094 | 118,864,735 |
| 2024-10-29 | 61.31 | 62.44 | 59.95 | 60.16 | +1.72% | 27,040 | 164,377,377 |
| 2024-10-28 | 57.89 | 59.39 | 56.9 | 59.14 | +2.46% | 21,158 | 123,785,569 |
| 2024-10-25 | 58.49 | 59.48 | 57.4 | 57.72 | -0.72% | 18,535 | 107,958,154 |
| 2024-10-24 | 60 | 61.15 | 57.9 | 58.14 | -0.92% | 19,210 | 113,282,034 |
| 2024-10-23 | 57.27 | 59.5 | 56.52 | 58.68 | +2.95% | 23,762 | 138,699,696 |
| 2024-10-22 | 56.33 | 57.65 | 55.91 | 57 | +1.37% | 15,699 | 89,180,249 |
| 2024-10-21 | 57.02 | 61.02 | 55.4 | 56.23 | -1.52% | 22,695 | 127,919,705 |
| 2024-10-18 | 54.45 | 58.38 | 53.85 | 57.1 | +4.92% | 24,944 | 140,677,939 |
| 2024-10-17 | 55.71 | 56.25 | 54.35 | 54.42 | -1.84% | 13,477 | 74,370,473 |
| 2024-10-16 | 55.9 | 56.41 | 54.2 | 55.44 | -1.84% | 19,668 | 108,688,332 |
| 2024-10-15 | 57.9 | 58.58 | 56.41 | 56.48 | -1.81% | 18,091 | 103,504,168 |
| 2024-10-14 | 59 | 59 | 54.58 | 57.52 | -1.68% | 36,689 | 206,571,048 |
| 2024-10-11 | 61.8 | 62.48 | 58.21 | 58.5 | -5.06% | 24,505 | 145,982,920 |
| 2024-10-10 | 62.28 | 64.3 | 60.18 | 61.62 | -1.57% | 20,383 | 127,315,571 |
| 2024-10-09 | 63.6 | 66 | 59.84 | 62.6 | -1.57% | 41,133 | 261,936,419 |
| 2024-10-08 | 67.4 | 67.4 | 61.28 | 63.6 | +3.8% | 32,820 | 210,417,834 |
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：