股票概览
62.92
-0.98%
-0.62
63.59
开盘价
63.66
最高价
62.53
最低价
10,191
成交量
数据更新至: 2025-03-25
技术指标
65.10
MA5 (5日均线)
66.11
MA10 (10日均线)
65.19
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 | 63.59 | 63.66 | 62.53 | 62.92 | -0.98% | 10,191 | 64,197,590 |
| 2025-03-24 | 65.1 | 65.39 | 62.8 | 63.54 | -2.4% | 23,548 | 149,823,315 |
| 2025-03-21 | 65.66 | 66.07 | 64.52 | 65.1 | -0.88% | 15,765 | 102,719,784 |
| 2025-03-20 | 68.01 | 68.01 | 65.46 | 65.68 | -3.77% | 27,488 | 182,138,593 |
| 2025-03-19 | 68.21 | 68.95 | 67.2 | 68.25 | -0.39% | 16,703 | 113,473,939 |
| 2025-03-18 | 69.15 | 70 | 68 | 68.52 | -1.15% | 21,316 | 147,023,765 |
| 2025-03-17 | 69.38 | 71.19 | 67.66 | 69.32 | +1.81% | 36,712 | 253,792,207 |
| 2025-03-14 | 64.6 | 68.28 | 64.25 | 68.09 | +6.51% | 33,224 | 222,522,364 |
| 2025-03-13 | 65.5 | 65.95 | 63.86 | 63.93 | -2.77% | 14,981 | 96,866,707 |
| 2025-03-12 | 66.28 | 67.3 | 65.63 | 65.75 | -0.8% | 15,321 | 101,572,604 |
| 2025-03-11 | 65 | 66.28 | 64.66 | 66.28 | +0.42% | 17,067 | 111,702,691 |
| 2025-03-10 | 63.95 | 66.26 | 63.81 | 66 | +3.72% | 33,724 | 220,475,830 |
| 2025-03-07 | 62.68 | 64.35 | 62.38 | 63.63 | +0.76% | 23,735 | 150,816,459 |
| 2025-03-06 | 62.2 | 63.7 | 61.9 | 63.15 | +1.72% | 29,446 | 185,135,216 |
| 2025-03-05 | 63.75 | 63.8 | 61.75 | 62.08 | -2.62% | 27,432 | 170,669,302 |
| 2025-03-04 | 64.85 | 65.8 | 63.18 | 63.75 | -1.22% | 16,542 | 105,816,394 |
| 2025-03-03 | 66.02 | 67.64 | 64.31 | 64.54 | -2.29% | 27,480 | 181,241,905 |
| 2025-02-28 | 65.19 | 67.68 | 64.9 | 66.05 | +1.32% | 42,853 | 285,838,320 |
| 2025-02-27 | 62.1 | 65.79 | 61.9 | 65.19 | +4.96% | 60,163 | 387,148,511 |
| 2025-02-26 | 61.55 | 63.35 | 61.12 | 62.11 | +0.66% | 22,617 | 140,517,566 |
| 2025-02-25 | 63.5 | 63.57 | 61.7 | 61.7 | -3.52% | 29,446 | 183,666,670 |
| 2025-02-24 | 62.8 | 64.11 | 62.2 | 63.95 | +1.48% | 37,767 | 239,799,551 |
| 2025-02-21 | 60.5 | 63.28 | 59.46 | 63.02 | +3.65% | 60,346 | 373,629,085 |
| 2025-02-20 | 61 | 61.62 | 60.6 | 60.8 | -0.99% | 26,372 | 160,496,572 |
| 2025-02-19 | 62.04 | 62.13 | 60.76 | 61.41 | -1.3% | 30,587 | 187,201,451 |
| 2025-02-18 | 65.5 | 65.7 | 62.04 | 62.22 | -5.98% | 37,660 | 238,733,160 |
| 2025-02-17 | 63.76 | 66.38 | 62.4 | 66.18 | +3.8% | 39,950 | 258,145,289 |
| 2025-02-14 | 64.16 | 64.58 | 63.14 | 63.76 | -0.62% | 18,927 | 120,666,015 |
| 2025-02-13 | 61.3 | 65.78 | 61 | 64.16 | +4.05% | 56,450 | 362,104,209 |
| 2025-02-12 | 61.06 | 61.66 | 59.7 | 61.66 | +0.11% | 43,753 | 264,673,227 |
| 2025-02-11 | 63.64 | 63.7 | 61.2 | 61.59 | -2.99% | 33,292 | 206,412,283 |
| 2025-02-10 | 63.28 | 63.98 | 61.81 | 63.49 | +0.35% | 26,076 | 164,174,839 |
| 2025-02-07 | 61.6 | 64 | 61.31 | 63.27 | +2.15% | 34,074 | 214,572,721 |
| 2025-02-06 | 63.82 | 64.1 | 61.55 | 61.94 | -3.4% | 38,659 | 240,810,752 |
| 2025-02-05 | 65 | 65 | 62.6 | 64.12 | -1.96% | 32,074 | 203,873,782 |
| 2025-01-27 | 63.68 | 66.1 | 63.36 | 65.4 | +2.56% | 28,545 | 186,923,790 |
| 2025-01-24 | 61.5 | 64.47 | 60.5 | 63.77 | +4.3% | 33,358 | 209,672,100 |
| 2025-01-23 | 63.1 | 63.41 | 60.95 | 61.14 | -2.47% | 31,997 | 197,889,014 |
| 2025-01-22 | 63.71 | 64.29 | 62.33 | 62.69 | -2.94% | 23,186 | 145,859,506 |
| 2025-01-21 | 64.93 | 65.15 | 63.36 | 64.59 | +0.53% | 17,428 | 112,352,487 |
| 2025-01-20 | 62.6 | 64.68 | 61.71 | 64.25 | +4.1% | 34,511 | 220,024,582 |
| 2025-01-17 | 63.32 | 63.63 | 61.52 | 61.72 | -2.7% | 26,651 | 166,048,493 |
| 2025-01-16 | 62.1 | 63.9 | 61.99 | 63.43 | +2.14% | 31,866 | 201,445,868 |
| 2025-01-15 | 62.94 | 63.95 | 61.52 | 62.1 | -1.57% | 28,606 | 179,067,507 |
| 2025-01-14 | 62.16 | 63.45 | 61.35 | 63.09 | +1.5% | 35,126 | 219,804,711 |
| 2025-01-13 | 63.6 | 64.38 | 61.77 | 62.16 | -2.42% | 36,641 | 229,761,310 |
| 2025-01-10 | 66.63 | 67.12 | 63.7 | 63.7 | -4.38% | 27,243 | 175,840,259 |
| 2025-01-09 | 66.98 | 67.59 | 65.68 | 66.62 | -0.83% | 19,298 | 128,486,875 |
| 2025-01-08 | 67.8 | 68.5 | 66.7 | 67.18 | -1.52% | 20,944 | 141,578,798 |
| 2025-01-07 | 66.5 | 68.49 | 65.66 | 68.22 | +2.59% | 25,561 | 172,774,605 |
| 2025-01-06 | 66.89 | 68.16 | 65.68 | 66.5 | -1.19% | 23,077 | 154,124,455 |
| 2025-01-03 | 68.82 | 70.18 | 66.02 | 67.3 | -2.21% | 26,267 | 178,996,027 |
| 2025-01-02 | 68.5 | 69.69 | 67.05 | 68.82 | -0.17% | 33,244 | 227,731,006 |
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：