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 |
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：