股票概览
64
+0.16%
+0.1
63.38
开盘价
65.29
最高价
63.01
最低价
5,929
成交量
数据更新至: 2025-03-25
技术指标
65.45
MA5 (5日均线)
67.49
MA10 (10日均线)
64.88
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 | 63.38 | 65.29 | 63.01 | 64 | +0.16% | 5,929 | 37,980,919 |
| 2025-03-24 | 64.16 | 65.55 | 62.5 | 63.9 | -0.88% | 14,430 | 92,435,619 |
| 2025-03-21 | 67.21 | 67.87 | 63.89 | 64.47 | -5.05% | 23,642 | 153,444,619 |
| 2025-03-20 | 68.05 | 71.29 | 66.5 | 67.9 | +1.34% | 28,979 | 198,818,519 |
| 2025-03-19 | 69.44 | 70.03 | 66.3 | 67 | -2.47% | 23,770 | 160,636,266 |
| 2025-03-18 | 73.3 | 73.3 | 67.52 | 68.7 | -5.08% | 33,845 | 235,379,504 |
| 2025-03-17 | 70.61 | 73.37 | 69.2 | 72.38 | +2.51% | 31,703 | 226,195,620 |
| 2025-03-14 | 67.85 | 70.98 | 65.81 | 70.61 | +4.05% | 29,545 | 201,028,443 |
| 2025-03-13 | 68.12 | 70.47 | 65.88 | 67.86 | -0.37% | 21,102 | 143,477,523 |
| 2025-03-12 | 65.58 | 71.8 | 65.58 | 68.11 | +4.74% | 33,410 | 228,675,826 |
| 2025-03-11 | 62.98 | 65.1 | 62.2 | 65.03 | +2.55% | 18,039 | 115,903,717 |
| 2025-03-10 | 61.66 | 63.66 | 61.31 | 63.41 | +2.82% | 16,865 | 105,644,381 |
| 2025-03-07 | 61.87 | 62.99 | 60.6 | 61.67 | -0.16% | 14,588 | 90,463,771 |
| 2025-03-06 | 61.78 | 62.34 | 60.5 | 61.77 | +1.43% | 14,913 | 91,732,896 |
| 2025-03-05 | 59.58 | 61.66 | 59.1 | 60.9 | +2.18% | 14,289 | 86,276,850 |
| 2025-03-04 | 58.1 | 60.88 | 57.97 | 59.6 | +2.05% | 16,324 | 97,208,716 |
| 2025-03-03 | 61.4 | 62.54 | 56.74 | 58.4 | -6.11% | 26,747 | 159,855,319 |
| 2025-02-28 | 62.7 | 64.39 | 60.67 | 62.2 | -4.15% | 25,019 | 156,110,677 |
| 2025-02-27 | 64.44 | 69.55 | 62.5 | 64.89 | +0.05% | 34,012 | 221,659,556 |
| 2025-02-26 | 59.94 | 66.6 | 58.82 | 64.86 | +8.7% | 39,004 | 244,977,103 |
| 2025-02-25 | 58 | 60.84 | 57.43 | 59.67 | +1.86% | 27,464 | 162,517,792 |
| 2025-02-24 | 63 | 63 | 56.92 | 58.58 | -7.89% | 42,620 | 250,159,382 |
| 2025-02-21 | 61.9 | 63.6 | 59.07 | 63.6 | +3.62% | 53,510 | 327,457,696 |
| 2025-02-20 | 53.3 | 61.38 | 53 | 61.38 | +20% | 63,332 | 368,398,583 |
| 2025-02-19 | 47.14 | 51.55 | 47.02 | 51.15 | +8.51% | 25,785 | 129,196,114 |
| 2025-02-18 | 48.02 | 48.85 | 47 | 47.14 | -1.77% | 8,241 | 39,596,229 |
| 2025-02-17 | 47.43 | 48.49 | 46.96 | 47.99 | +1.7% | 6,251 | 29,970,370 |
| 2025-02-14 | 47.5 | 48.24 | 47.06 | 47.19 | -0.51% | 6,492 | 30,876,807 |
| 2025-02-13 | 48.58 | 48.88 | 47.43 | 47.43 | -2.39% | 7,164 | 34,396,643 |
| 2025-02-12 | 48.53 | 48.85 | 48.14 | 48.59 | +0.02% | 6,090 | 29,491,292 |
| 2025-02-11 | 49 | 49.39 | 48.21 | 48.58 | -0.94% | 5,774 | 28,027,788 |
| 2025-02-10 | 47.62 | 49.29 | 47.39 | 49.04 | +3.24% | 12,074 | 58,787,309 |
| 2025-02-07 | 47.24 | 48.43 | 46.6 | 47.5 | +0.53% | 9,992 | 47,473,094 |
| 2025-02-06 | 46.43 | 47.53 | 46.25 | 47.25 | +1.33% | 6,394 | 30,101,974 |
| 2025-02-05 | 48.27 | 48.27 | 46.4 | 46.63 | -1.93% | 10,670 | 49,998,895 |
| 2025-01-27 | 47.59 | 48.32 | 46.4 | 47.55 | +1.17% | 10,905 | 51,989,022 |
| 2025-01-24 | 47.13 | 47.56 | 46.31 | 47 | -1.3% | 7,991 | 37,523,704 |
| 2025-01-23 | 47.4 | 48.3 | 47.01 | 47.62 | +0.46% | 14,039 | 66,696,032 |
| 2025-01-22 | 44.6 | 48.5 | 44.32 | 47.4 | +6.28% | 29,092 | 137,598,738 |
| 2025-01-21 | 43.62 | 45 | 43.04 | 44.6 | +2.51% | 10,284 | 45,128,335 |
| 2025-01-20 | 42.98 | 44 | 42.98 | 43.51 | +2.4% | 12,573 | 54,695,746 |
| 2025-01-17 | 41.2 | 43.18 | 41.2 | 42.49 | +2.51% | 10,548 | 44,608,980 |
| 2025-01-16 | 41.07 | 42.01 | 40.85 | 41.45 | +0.41% | 6,629 | 27,522,142 |
| 2025-01-15 | 42.33 | 42.5 | 41.21 | 41.28 | -2.57% | 10,723 | 44,667,592 |
| 2025-01-14 | 41.34 | 42.37 | 40.7 | 42.37 | +4.21% | 9,206 | 38,452,317 |
| 2025-01-13 | 39.8 | 40.88 | 39.7 | 40.66 | +1.09% | 5,253 | 21,211,189 |
| 2025-01-10 | 41.1 | 41.48 | 40.22 | 40.22 | -2.47% | 5,711 | 23,309,501 |
| 2025-01-09 | 41 | 41.9 | 41 | 41.24 | -0.72% | 4,919 | 20,353,733 |
| 2025-01-08 | 41.81 | 41.98 | 40.39 | 41.54 | -0.86% | 6,106 | 25,187,001 |
| 2025-01-07 | 41.09 | 42.18 | 40.9 | 41.9 | +1.55% | 6,124 | 25,423,025 |
| 2025-01-06 | 41.7 | 42 | 40.72 | 41.26 | -1.27% | 6,773 | 27,964,839 |
| 2025-01-03 | 42.6 | 43 | 41.1 | 41.79 | -1.9% | 9,917 | 41,443,468 |
| 2025-01-02 | 44.65 | 44.72 | 42 | 42.6 | -4.7% | 11,555 | 50,287,629 |
| 2024-12-31 | 46.15 | 46.25 | 44.57 | 44.7 | -2.95% | 8,544 | 38,673,312 |
| 2024-12-30 | 46.8 | 46.98 | 46 | 46.06 | -1.58% | 6,330 | 29,318,422 |
| 2024-12-27 | 47.58 | 47.86 | 46.61 | 46.8 | -1.29% | 8,400 | 39,648,803 |
| 2024-12-26 | 46.83 | 47.93 | 46.27 | 47.41 | +1.24% | 8,044 | 38,211,283 |
| 2024-12-25 | 47.75 | 47.75 | 45.61 | 46.83 | -1.89% | 9,745 | 45,480,093 |
| 2024-12-24 | 47.18 | 47.88 | 46.7 | 47.73 | +1.38% | 7,157 | 33,889,695 |
| 2024-12-23 | 50.58 | 50.59 | 46.82 | 47.08 | -6.92% | 13,807 | 67,115,544 |
| 2024-12-20 | 49 | 51.98 | 48.93 | 50.58 | +3.33% | 17,033 | 86,345,975 |
| 2024-12-19 | 47.92 | 49.16 | 47.66 | 48.95 | +1.49% | 8,174 | 39,480,066 |
| 2024-12-18 | 48.76 | 49.46 | 48 | 48.23 | -1.09% | 7,948 | 38,619,591 |
| 2024-12-17 | 50.38 | 50.69 | 48.68 | 48.76 | -3.94% | 15,955 | 78,775,470 |
| 2024-12-16 | 51.6 | 52.42 | 50.5 | 50.76 | -2.63% | 11,983 | 61,748,793 |
| 2024-12-13 | 52.02 | 54.08 | 50.72 | 52.13 | -0.87% | 20,316 | 106,572,019 |
| 2024-12-12 | 53.6 | 54.11 | 52.1 | 52.59 | -3.15% | 13,694 | 72,516,813 |
| 2024-12-11 | 50.7 | 54.96 | 49.91 | 54.3 | +5.81% | 28,343 | 150,417,801 |
| 2024-12-10 | 52.5 | 53.79 | 51.31 | 51.32 | +4.39% | 32,848 | 173,485,292 |
| 2024-12-09 | 48.89 | 50.3 | 48.57 | 49.16 | +0.33% | 11,190 | 55,339,602 |
| 2024-12-06 | 48.18 | 49.12 | 47.2 | 49 | +1.7% | 12,109 | 58,542,254 |
| 2024-12-05 | 46.76 | 48.79 | 46.71 | 48.18 | +2.53% | 10,314 | 49,489,807 |
| 2024-12-04 | 47.81 | 48.2 | 46.89 | 46.99 | -1.41% | 6,954 | 33,106,634 |
| 2024-12-03 | 48.65 | 48.65 | 47.28 | 47.66 | -1.2% | 9,475 | 45,285,688 |
| 2024-12-02 | 47.98 | 48.58 | 47.83 | 48.24 | +0.86% | 10,195 | 49,125,096 |
| 2024-11-29 | 46.59 | 48.29 | 45.48 | 47.83 | +3.17% | 13,571 | 63,986,208 |
| 2024-11-28 | 46.94 | 47.19 | 46.23 | 46.36 | -1.24% | 8,174 | 38,169,081 |
| 2024-11-27 | 46.7 | 46.98 | 44.5 | 46.94 | +0.28% | 13,580 | 61,925,753 |
| 2024-11-26 | 47.7 | 48.33 | 46.71 | 46.81 | -2.3% | 6,115 | 28,985,564 |
| 2024-11-25 | 47.3 | 47.99 | 46.4 | 47.91 | +1.29% | 7,900 | 37,297,665 |
| 2024-11-22 | 48.83 | 49.39 | 47.23 | 47.3 | -4.12% | 8,125 | 39,183,162 |
| 2024-11-21 | 49.56 | 49.74 | 48.48 | 49.33 | -0.46% | 6,893 | 33,880,571 |
| 2024-11-20 | 49.01 | 49.88 | 48.78 | 49.56 | +0.55% | 8,933 | 44,114,568 |
| 2024-11-19 | 47.69 | 49.39 | 47.69 | 49.29 | +3.05% | 10,669 | 51,841,278 |
| 2024-11-18 | 48.84 | 49.78 | 47.6 | 47.83 | -1.28% | 10,753 | 52,067,032 |
| 2024-11-15 | 49.44 | 50.17 | 48.37 | 48.45 | -2.98% | 10,040 | 49,296,300 |
| 2024-11-14 | 51.95 | 52.28 | 49.83 | 49.94 | -4.2% | 11,066 | 56,199,407 |
| 2024-11-13 | 52.23 | 52.47 | 50.45 | 52.13 | -0.65% | 11,763 | 60,513,036 |
| 2024-11-12 | 54.77 | 55 | 51.81 | 52.47 | -3.28% | 16,617 | 88,668,356 |
| 2024-11-11 | 50.8 | 54.99 | 50.77 | 54.25 | +5.57% | 26,830 | 142,746,205 |
| 2024-11-08 | 51.59 | 52.78 | 50.93 | 51.39 | +0.96% | 17,040 | 87,991,393 |
| 2024-11-07 | 48.91 | 51.2 | 48.53 | 50.9 | +2.83% | 16,569 | 83,660,632 |
| 2024-11-06 | 50.18 | 50.78 | 49.07 | 49.5 | -1% | 22,125 | 110,496,440 |
| 2024-11-05 | 47.59 | 50.68 | 47.33 | 50 | +4.3% | 18,765 | 92,775,700 |
| 2024-11-04 | 46.84 | 47.95 | 45.97 | 47.94 | +3.14% | 12,783 | 60,489,132 |
| 2024-11-01 | 47.29 | 48.65 | 45.68 | 46.48 | -2.68% | 16,294 | 76,483,937 |
| 2024-10-31 | 47 | 48.76 | 46.8 | 47.76 | -4.96% | 27,646 | 131,751,616 |
| 2024-10-30 | 52.08 | 52.57 | 49.51 | 50.25 | -3.51% | 13,613 | 68,979,498 |
| 2024-10-29 | 54.65 | 54.65 | 52.02 | 52.08 | -3.16% | 14,205 | 75,428,495 |
| 2024-10-28 | 52.6 | 54.54 | 52.02 | 53.78 | +1.24% | 15,179 | 81,040,112 |
| 2024-10-25 | 51.03 | 53.77 | 51.03 | 53.12 | +3.49% | 13,030 | 68,480,129 |
| 2024-10-24 | 52.17 | 52.52 | 50.7 | 51.33 | -2.93% | 10,926 | 56,090,233 |
| 2024-10-23 | 51.86 | 54 | 51.31 | 52.88 | +2.16% | 15,319 | 81,157,295 |
| 2024-10-22 | 51.5 | 52.44 | 50.48 | 51.76 | +0.49% | 10,843 | 55,748,257 |
| 2024-10-21 | 51.68 | 52.88 | 50.25 | 51.51 | +1.5% | 17,267 | 89,237,408 |
| 2024-10-18 | 47.64 | 52 | 47.28 | 50.75 | +6.44% | 19,171 | 95,300,794 |
| 2024-10-17 | 47.88 | 48.98 | 47.58 | 47.68 | -0.21% | 10,890 | 52,649,196 |
| 2024-10-16 | 48.99 | 49.24 | 47.52 | 47.78 | -2.98% | 12,530 | 60,650,683 |
| 2024-10-15 | 50.74 | 51.5 | 49.11 | 49.25 | -3.09% | 11,927 | 60,012,894 |
| 2024-10-14 | 50.77 | 51.35 | 48.89 | 50.82 | +0.36% | 17,904 | 89,367,632 |
| 2024-10-11 | 54.52 | 55.5 | 50.05 | 50.64 | -7.12% | 12,460 | 63,997,020 |
| 2024-10-10 | 53.51 | 57.09 | 52.77 | 54.52 | +2.44% | 22,752 | 124,862,146 |
| 2024-10-09 | 60 | 60 | 53.22 | 53.22 | -15.12% | 26,916 | 152,355,106 |
| 2024-10-08 | 71 | 71 | 59.04 | 62.7 | +4.88% | 46,588 | 293,962,044 |
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：