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 |
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：