股票概览
67.04
+2.07%
+1.36
65.85
开盘价
67.04
最高价
65.3
最低价
9,427
成交量
数据更新至: 2025-03-25
技术指标
66.52
MA5 (5日均线)
67.22
MA10 (10日均线)
68.22
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 | 65.85 | 67.04 | 65.3 | 67.04 | +2.07% | 9,427 | 62,503,848 |
| 2025-03-24 | 66.02 | 66.16 | 65.18 | 65.68 | -0.5% | 13,642 | 89,605,197 |
| 2025-03-21 | 66.98 | 67.14 | 65.95 | 66.01 | -1.43% | 16,003 | 106,611,765 |
| 2025-03-20 | 66.99 | 67.17 | 66.58 | 66.97 | +0.13% | 14,103 | 94,315,241 |
| 2025-03-19 | 67.68 | 67.86 | 66.87 | 66.88 | -0.98% | 26,998 | 181,355,758 |
| 2025-03-18 | 68.12 | 68.38 | 67.5 | 67.54 | -0.49% | 27,765 | 188,438,525 |
| 2025-03-17 | 68.3 | 68.37 | 67.81 | 67.87 | -0.44% | 20,060 | 136,408,527 |
| 2025-03-14 | 67.78 | 68.54 | 67.48 | 68.17 | +0.66% | 24,268 | 165,367,552 |
| 2025-03-13 | 68.35 | 68.48 | 67.5 | 67.72 | -0.92% | 12,234 | 83,012,333 |
| 2025-03-12 | 68.8 | 68.94 | 68.21 | 68.35 | -0.67% | 11,002 | 75,356,491 |
| 2025-03-11 | 68.13 | 68.9 | 67.99 | 68.81 | -0.12% | 12,468 | 85,229,435 |
| 2025-03-10 | 69 | 69.69 | 68.42 | 68.89 | +0.29% | 15,102 | 104,039,063 |
| 2025-03-07 | 69.5 | 69.6 | 68.33 | 68.69 | -1.48% | 20,408 | 140,257,292 |
| 2025-03-06 | 68.97 | 69.88 | 68.52 | 69.72 | +1.35% | 18,365 | 127,486,389 |
| 2025-03-05 | 69.19 | 69.27 | 68.35 | 68.79 | -0.53% | 12,467 | 85,566,130 |
| 2025-03-04 | 68.4 | 69.5 | 68.02 | 69.16 | +1.11% | 12,915 | 89,193,981 |
| 2025-03-03 | 68.5 | 69.69 | 67.94 | 68.4 | +0.09% | 17,354 | 119,423,142 |
| 2025-02-28 | 70.5 | 70.7 | 68.08 | 68.34 | -3.37% | 27,678 | 191,193,383 |
| 2025-02-27 | 70.75 | 71.33 | 69.7 | 70.72 | 0% | 19,749 | 139,193,777 |
| 2025-02-26 | 69.6 | 71.19 | 69.58 | 70.72 | +1.48% | 21,977 | 155,227,378 |
| 2025-02-25 | 69.82 | 71.26 | 69.59 | 69.69 | -0.66% | 21,919 | 154,300,419 |
| 2025-02-24 | 71.39 | 71.6 | 69.9 | 70.15 | -0.52% | 19,576 | 138,341,993 |
| 2025-02-21 | 69.02 | 70.6 | 68.4 | 70.52 | +2.11% | 24,512 | 171,291,535 |
| 2025-02-20 | 68.45 | 70 | 68.43 | 69.06 | +0.79% | 18,313 | 126,862,900 |
| 2025-02-19 | 68.94 | 68.99 | 68.07 | 68.52 | -0.28% | 20,539 | 140,595,914 |
| 2025-02-18 | 70 | 70.25 | 68.54 | 68.71 | -1.74% | 15,963 | 110,810,854 |
| 2025-02-17 | 70.33 | 72.48 | 69.45 | 69.93 | +0.84% | 32,929 | 233,933,787 |
| 2025-02-14 | 68.61 | 70.1 | 68.61 | 69.35 | +1.39% | 22,138 | 153,897,128 |
| 2025-02-13 | 68.99 | 69.32 | 68.38 | 68.4 | -1.06% | 16,649 | 114,455,499 |
| 2025-02-12 | 68.66 | 69.2 | 68.11 | 69.13 | +0.26% | 11,566 | 79,521,878 |
| 2025-02-11 | 69.98 | 70.35 | 68.6 | 68.95 | -1.33% | 14,601 | 100,799,938 |
| 2025-02-10 | 69.71 | 70.36 | 69.1 | 69.88 | +0.26% | 18,250 | 127,516,332 |
| 2025-02-07 | 69.76 | 70.96 | 69.16 | 69.7 | +0.03% | 19,394 | 135,978,854 |
| 2025-02-06 | 68.64 | 69.75 | 67.92 | 69.68 | +1.65% | 12,571 | 86,803,224 |
| 2025-02-05 | 70.12 | 70.2 | 68.41 | 68.55 | -1.61% | 13,315 | 91,894,599 |
| 2025-01-27 | 69.6 | 70.4 | 69.3 | 69.67 | -0.04% | 10,467 | 73,227,998 |
| 2025-01-24 | 69.01 | 69.87 | 68.8 | 69.7 | +0.97% | 11,279 | 78,319,340 |
| 2025-01-23 | 70 | 70.58 | 69.03 | 69.03 | -0.68% | 11,327 | 79,167,283 |
| 2025-01-22 | 70.69 | 70.69 | 69.1 | 69.5 | -1.81% | 8,589 | 59,766,795 |
| 2025-01-21 | 70.9 | 71.19 | 69.6 | 70.78 | +0.25% | 13,601 | 95,817,663 |
| 2025-01-20 | 67.26 | 70.97 | 67.26 | 70.6 | +4.84% | 36,791 | 256,997,035 |
| 2025-01-17 | 66.08 | 67.74 | 65.6 | 67.34 | +1.42% | 14,797 | 98,828,176 |
| 2025-01-16 | 66.78 | 67.78 | 66.1 | 66.4 | -0.57% | 10,830 | 72,412,593 |
| 2025-01-15 | 67.9 | 67.9 | 66.71 | 66.78 | -1.3% | 10,819 | 72,514,644 |
| 2025-01-14 | 66.08 | 67.93 | 65.85 | 67.66 | +2.34% | 17,802 | 119,352,120 |
| 2025-01-13 | 64.91 | 66.99 | 64.52 | 66.11 | +1.68% | 19,828 | 131,059,475 |
| 2025-01-10 | 66.85 | 67.15 | 65.02 | 65.02 | -2.46% | 13,290 | 87,714,737 |
| 2025-01-09 | 68.08 | 68.47 | 66.66 | 66.66 | -3.11% | 17,301 | 116,524,148 |
| 2025-01-08 | 68 | 69.9 | 65.5 | 68.8 | +1% | 28,050 | 189,647,535 |
| 2025-01-07 | 66.5 | 68.44 | 66.09 | 68.12 | +1.02% | 16,180 | 108,889,917 |
| 2025-01-06 | 65.7 | 68.25 | 65.69 | 67.43 | +2.48% | 23,134 | 155,416,712 |
| 2025-01-03 | 65.7 | 67.09 | 65.35 | 65.8 | +0.17% | 18,503 | 122,708,415 |
| 2025-01-02 | 67.59 | 68.1 | 65.25 | 65.69 | -2.81% | 19,519 | 129,853,243 |
| 2024-12-31 | 69.25 | 69.5 | 67.59 | 67.59 | -2.3% | 18,495 | 126,444,947 |
| 2024-12-30 | 70.6 | 70.67 | 68.9 | 69.18 | -2.22% | 17,851 | 124,268,956 |
| 2024-12-27 | 70.65 | 71.17 | 70.08 | 70.75 | +0.35% | 18,035 | 127,554,794 |
| 2024-12-26 | 70.46 | 71.38 | 70.25 | 70.5 | -0.14% | 15,220 | 107,664,277 |
| 2024-12-25 | 70.45 | 71.5 | 70.13 | 70.6 | +0.27% | 17,874 | 126,513,141 |
| 2024-12-24 | 68.82 | 70.54 | 68.82 | 70.41 | +2.04% | 18,600 | 130,446,859 |
| 2024-12-23 | 69.54 | 70.18 | 68.9 | 69 | -0.83% | 17,724 | 123,262,720 |
| 2024-12-20 | 69.02 | 70.3 | 69.02 | 69.58 | +0.4% | 14,612 | 101,882,334 |
| 2024-12-19 | 69 | 69.75 | 68.69 | 69.3 | -0.74% | 18,266 | 126,229,959 |
| 2024-12-18 | 70.5 | 70.69 | 69.7 | 69.82 | -0.4% | 12,322 | 86,381,239 |
| 2024-12-17 | 70.49 | 71.41 | 69.85 | 70.1 | -0.78% | 17,804 | 125,710,012 |
| 2024-12-16 | 71.14 | 71.15 | 69.37 | 70.65 | -0.55% | 23,463 | 164,721,000 |
| 2024-12-13 | 72.29 | 72.29 | 70.54 | 71.04 | -2.14% | 52,819 | 375,823,387 |
| 2024-12-12 | 72.15 | 72.78 | 71.1 | 72.59 | +0.43% | 37,551 | 270,703,999 |
| 2024-12-11 | 71.78 | 72.98 | 71.38 | 72.28 | +0.67% | 28,289 | 203,835,697 |
| 2024-12-10 | 73.27 | 74 | 71.65 | 71.8 | +0.63% | 25,220 | 183,194,381 |
| 2024-12-09 | 72.06 | 72.6 | 70.89 | 71.35 | -0.99% | 19,760 | 141,351,517 |
| 2024-12-06 | 70.35 | 72.43 | 70.11 | 72.06 | +2.29% | 21,023 | 150,582,135 |
| 2024-12-05 | 69.88 | 71.14 | 69.86 | 70.45 | +0.59% | 15,178 | 107,084,933 |
| 2024-12-04 | 70.87 | 70.93 | 69.8 | 70.04 | -1.41% | 16,440 | 115,590,758 |
| 2024-12-03 | 72.28 | 72.33 | 70.87 | 71.04 | -1.77% | 21,331 | 151,828,792 |
| 2024-12-02 | 71.76 | 72.67 | 71.28 | 72.32 | +0.78% | 22,204 | 160,170,832 |
| 2024-11-29 | 70.81 | 72.79 | 70.3 | 71.76 | +0.93% | 23,897 | 171,042,345 |
| 2024-11-28 | 72.18 | 72.31 | 70.91 | 71.1 | -1.61% | 14,314 | 102,296,817 |
| 2024-11-27 | 70.83 | 72.28 | 69.8 | 72.26 | +1.85% | 15,604 | 110,977,775 |
| 2024-11-26 | 71.97 | 72.7 | 70.7 | 70.95 | -1.42% | 14,594 | 104,290,968 |
| 2024-11-25 | 71.13 | 72.28 | 70.9 | 71.97 | +1.83% | 19,870 | 142,305,767 |
| 2024-11-22 | 73.69 | 73.71 | 70.62 | 70.68 | -4.27% | 27,928 | 200,579,177 |
| 2024-11-21 | 74.3 | 75.57 | 73.04 | 73.83 | -0.63% | 20,202 | 149,710,995 |
| 2024-11-20 | 72.8 | 74.6 | 72.5 | 74.3 | +1.67% | 22,476 | 166,194,502 |
| 2024-11-19 | 71.95 | 73.28 | 71.08 | 73.08 | +1.57% | 18,990 | 137,241,971 |
| 2024-11-18 | 73.34 | 74.23 | 71.51 | 71.95 | -1.91% | 22,525 | 163,962,496 |
| 2024-11-15 | 74.2 | 75.23 | 73.3 | 73.35 | -1.78% | 23,563 | 174,902,931 |
| 2024-11-14 | 77 | 78.38 | 74.5 | 74.68 | -3.76% | 32,983 | 251,235,943 |
| 2024-11-13 | 77.84 | 79.97 | 76.05 | 77.6 | -0.4% | 36,727 | 285,134,225 |
| 2024-11-12 | 78.5 | 81.27 | 77.05 | 77.91 | +0.32% | 62,045 | 492,995,617 |
| 2024-11-11 | 74.7 | 77.77 | 74.3 | 77.66 | +3.74% | 47,807 | 364,390,444 |
| 2024-11-08 | 77.41 | 77.69 | 74.25 | 74.86 | -1.19% | 46,997 | 354,264,027 |
| 2024-11-07 | 72.21 | 75.76 | 72 | 75.76 | +4.18% | 36,475 | 271,116,357 |
| 2024-11-06 | 73.3 | 74.27 | 72.32 | 72.72 | -0.33% | 35,012 | 256,297,687 |
| 2024-11-05 | 70.85 | 73.27 | 70.05 | 72.96 | +2.98% | 33,957 | 245,072,948 |
| 2024-11-04 | 71.49 | 72.88 | 70.02 | 70.85 | -0.58% | 38,130 | 270,128,862 |
| 2024-11-01 | 71.94 | 73.72 | 71.03 | 71.26 | -1.57% | 28,864 | 208,419,835 |
| 2024-10-31 | 70.19 | 73.8 | 69.64 | 72.4 | +3.13% | 35,347 | 254,044,498 |
| 2024-10-30 | 72.1 | 74.19 | 69.11 | 70.2 | -2.77% | 41,107 | 292,923,058 |
| 2024-10-29 | 74.71 | 74.9 | 71.6 | 72.2 | -3.33% | 23,570 | 171,446,191 |
| 2024-10-28 | 72 | 74.81 | 71 | 74.69 | +3.72% | 27,462 | 201,435,757 |
| 2024-10-25 | 69.88 | 72.29 | 69.7 | 72.01 | +2.87% | 26,452 | 188,721,482 |
| 2024-10-24 | 71 | 71.57 | 69.86 | 70 | -1.86% | 21,107 | 148,823,986 |
| 2024-10-23 | 71.7 | 72.13 | 70.8 | 71.33 | -0.43% | 23,931 | 171,114,418 |
| 2024-10-22 | 70.9 | 72.3 | 70.59 | 71.64 | +0.46% | 22,830 | 163,297,366 |
| 2024-10-21 | 71.9 | 73.57 | 69.71 | 71.31 | +0.17% | 31,492 | 224,803,137 |
| 2024-10-18 | 67.3 | 74 | 66.83 | 71.19 | +5.65% | 41,111 | 286,753,047 |
| 2024-10-17 | 69.18 | 69.33 | 67.38 | 67.38 | -1.55% | 18,535 | 126,676,791 |
| 2024-10-16 | 68.21 | 69.94 | 67.9 | 68.44 | -1.26% | 17,853 | 123,042,237 |
| 2024-10-15 | 69.13 | 71.51 | 68.37 | 69.31 | -0.73% | 28,904 | 201,992,922 |
| 2024-10-14 | 69.38 | 70.1 | 66.66 | 69.82 | +1.13% | 30,424 | 207,866,845 |
| 2024-10-11 | 72.5 | 73.54 | 67.9 | 69.04 | -5.81% | 31,473 | 219,906,696 |
| 2024-10-10 | 73.64 | 76.33 | 71.5 | 73.3 | +0.25% | 40,094 | 297,796,961 |
| 2024-10-09 | 80.3 | 81.8 | 73 | 73.12 | -13.47% | 70,182 | 536,981,277 |
| 2024-10-08 | 89.92 | 89.92 | 79.63 | 84.5 | +10.31% | 96,321 | 804,784,588 |
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：