股票概览
67.58
+3.16%
+2.07
67.44
开盘价
68.5
最高价
65.48
最低价
5,888
成交量
数据更新至: 2025-03-25
技术指标
68.58
MA5 (5日均线)
70.43
MA10 (10日均线)
70.26
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 | 67.44 | 68.5 | 65.48 | 67.58 | +3.16% | 5,888 | 39,746,551 |
| 2025-03-24 | 67.16 | 68.47 | 63.87 | 65.51 | -4.41% | 9,116 | 60,050,661 |
| 2025-03-21 | 69.58 | 69.73 | 67.09 | 68.53 | -2.52% | 10,389 | 71,039,252 |
| 2025-03-20 | 70.38 | 71.99 | 69.64 | 70.3 | -0.97% | 6,061 | 42,989,710 |
| 2025-03-19 | 70.29 | 73.5 | 70.29 | 70.99 | +0.7% | 8,723 | 62,511,449 |
| 2025-03-18 | 70.6 | 71.9 | 70.13 | 70.5 | -1.97% | 9,104 | 64,357,558 |
| 2025-03-17 | 71.65 | 73.49 | 70.15 | 71.92 | -1.14% | 6,503 | 46,437,873 |
| 2025-03-14 | 69.45 | 73.78 | 68 | 72.75 | +4.66% | 19,480 | 138,051,309 |
| 2025-03-13 | 75.95 | 76 | 68.71 | 69.51 | -9.43% | 16,429 | 117,496,495 |
| 2025-03-12 | 81 | 81 | 74.06 | 76.75 | -1.02% | 20,288 | 155,739,415 |
| 2025-03-11 | 76.34 | 78.19 | 74.01 | 77.54 | -0.01% | 19,293 | 147,110,980 |
| 2025-03-10 | 74 | 78 | 71.6 | 77.55 | +6.64% | 31,649 | 240,151,350 |
| 2025-03-07 | 70.77 | 75.88 | 70.5 | 72.72 | +2.64% | 21,004 | 154,552,217 |
| 2025-03-06 | 73.83 | 74.04 | 70.14 | 70.85 | -1.84% | 18,239 | 130,045,415 |
| 2025-03-05 | 71.19 | 77.25 | 71.19 | 72.18 | -0.03% | 24,983 | 182,984,327 |
| 2025-03-04 | 63.98 | 73 | 63.11 | 72.2 | +13.34% | 41,944 | 290,047,995 |
| 2025-03-03 | 61.35 | 64.38 | 60.02 | 63.7 | +3.06% | 15,366 | 96,999,031 |
| 2025-02-28 | 63.03 | 64.15 | 60.99 | 61.81 | -3.68% | 21,074 | 131,260,844 |
| 2025-02-27 | 67.06 | 67.8 | 62.22 | 64.17 | -5.91% | 24,634 | 157,788,605 |
| 2025-02-26 | 66.05 | 69.86 | 65.71 | 68.2 | +3.36% | 20,933 | 142,136,999 |
| 2025-02-25 | 66.1 | 69.01 | 65 | 65.98 | -2.25% | 15,083 | 100,885,190 |
| 2025-02-24 | 65 | 72.96 | 63.41 | 67.5 | +6.13% | 32,177 | 216,692,098 |
| 2025-02-21 | 66 | 66.5 | 62 | 63.6 | -2.45% | 26,075 | 165,139,419 |
| 2025-02-20 | 65.85 | 69.6 | 64.1 | 65.2 | +0.77% | 27,345 | 182,849,853 |
| 2025-02-19 | 60.74 | 66.59 | 60.6 | 64.7 | +5.84% | 17,998 | 116,339,263 |
| 2025-02-18 | 63.8 | 65.9 | 61 | 61.13 | -5.08% | 13,299 | 84,198,750 |
| 2025-02-17 | 63.55 | 65.2 | 62.7 | 64.4 | +1.74% | 14,815 | 94,712,783 |
| 2025-02-14 | 63.69 | 64 | 60.4 | 63.3 | -1.06% | 13,559 | 85,148,042 |
| 2025-02-13 | 68 | 70.98 | 63 | 63.98 | -7.02% | 24,751 | 163,220,163 |
| 2025-02-12 | 69.06 | 78.8 | 65.57 | 68.81 | -1.35% | 25,513 | 178,196,209 |
| 2025-02-11 | 68.01 | 70.12 | 64.3 | 69.75 | -0.53% | 29,047 | 195,334,852 |
| 2025-02-10 | 61 | 71.65 | 59.1 | 70.12 | +17.43% | 40,782 | 269,404,113 |
| 2025-02-07 | 57.5 | 60.9 | 57.5 | 59.71 | +2.65% | 19,022 | 113,783,387 |
| 2025-02-06 | 52.3 | 58.5 | 52.14 | 58.17 | +11.54% | 19,835 | 111,151,970 |
| 2025-02-05 | 51 | 52.66 | 50.1 | 52.15 | +4.3% | 7,300 | 37,749,447 |
| 2025-01-27 | 52.5 | 52.5 | 50 | 50 | -4.38% | 7,936 | 40,476,546 |
| 2025-01-24 | 50.77 | 52.5 | 49.51 | 52.29 | +2.95% | 9,588 | 49,098,448 |
| 2025-01-23 | 50.2 | 52.35 | 49.66 | 50.79 | +2.59% | 11,376 | 58,355,071 |
| 2025-01-22 | 50.79 | 50.79 | 48.48 | 49.51 | -2.35% | 7,860 | 38,925,513 |
| 2025-01-21 | 51 | 51.66 | 50.22 | 50.7 | -0.04% | 9,153 | 46,540,074 |
| 2025-01-20 | 50.69 | 54.32 | 50.01 | 50.72 | +0.08% | 15,655 | 80,963,025 |
| 2025-01-17 | 49.7 | 51.39 | 49.28 | 50.68 | +1.36% | 7,928 | 39,919,354 |
| 2025-01-16 | 50.94 | 51.73 | 49.03 | 50 | -1.85% | 15,738 | 78,716,758 |
| 2025-01-15 | 52.8 | 53.5 | 50.7 | 50.94 | -3.94% | 11,208 | 58,447,981 |
| 2025-01-14 | 51.44 | 53.5 | 50.6 | 53.03 | +4.23% | 13,556 | 70,883,028 |
| 2025-01-13 | 52.8 | 53.19 | 50.28 | 50.88 | -5.93% | 11,525 | 59,559,724 |
| 2025-01-10 | 54.6 | 58.49 | 53.78 | 54.09 | -1.89% | 12,677 | 71,397,567 |
| 2025-01-09 | 53.1 | 55.66 | 52.68 | 55.13 | +2.78% | 8,607 | 46,901,933 |
| 2025-01-08 | 51.72 | 54.47 | 51.12 | 53.64 | +3.71% | 8,858 | 46,854,609 |
| 2025-01-07 | 50.5 | 52.52 | 50.28 | 51.72 | +2.21% | 5,195 | 26,731,401 |
| 2025-01-06 | 50.38 | 51 | 48.88 | 50.6 | -0.55% | 9,208 | 46,163,674 |
| 2025-01-03 | 56.5 | 56.6 | 50.51 | 50.88 | -9.29% | 18,313 | 97,603,483 |
| 2025-01-02 | 56.16 | 57.73 | 54.85 | 56.09 | -0.37% | 9,408 | 53,236,986 |
| 2024-12-31 | 57 | 58.44 | 55.65 | 56.3 | -1.92% | 7,696 | 43,667,565 |
| 2024-12-30 | 59.8 | 60.1 | 57.33 | 57.4 | -4.01% | 10,323 | 60,394,161 |
| 2024-12-27 | 65.85 | 66.66 | 59.25 | 59.8 | -8.28% | 17,220 | 106,549,418 |
| 2024-12-26 | 58.7 | 68.66 | 58.7 | 65.2 | +7.7% | 17,400 | 113,202,053 |
| 2024-12-25 | 62.5 | 63.5 | 59.02 | 60.54 | -0.51% | 7,087 | 43,257,248 |
| 2024-12-24 | 59.61 | 61.69 | 59 | 60.85 | +2.22% | 4,727 | 28,544,418 |
| 2024-12-23 | 63.08 | 63.36 | 59 | 59.53 | -6.3% | 7,477 | 45,454,526 |
| 2024-12-20 | 61 | 64.35 | 60.97 | 63.53 | +3.77% | 8,014 | 50,485,780 |
| 2024-12-19 | 60.6 | 63.14 | 58.81 | 61.22 | +0.79% | 9,225 | 56,873,897 |
| 2024-12-18 | 61.62 | 62.68 | 59.33 | 60.74 | -0.99% | 10,086 | 61,688,049 |
| 2024-12-17 | 68.99 | 68.99 | 61.01 | 61.35 | -10.89% | 23,530 | 150,267,807 |
| 2024-12-16 | 74.02 | 74.02 | 67.94 | 68.85 | -8.2% | 15,668 | 109,512,977 |
| 2024-12-13 | 74.52 | 76.69 | 72.5 | 75 | -2.22% | 18,447 | 136,879,475 |
| 2024-12-12 | 75 | 80 | 74.5 | 76.7 | +4.42% | 30,306 | 232,955,754 |
| 2024-12-11 | 70 | 75.9 | 68.1 | 73.45 | +1.99% | 22,125 | 159,594,818 |
| 2024-12-10 | 69.55 | 76.33 | 69.55 | 72.02 | +4.71% | 25,133 | 183,055,542 |
| 2024-12-09 | 67.76 | 73.73 | 66.5 | 68.78 | +0.39% | 24,648 | 172,737,305 |
| 2024-12-06 | 77 | 77 | 66.01 | 68.51 | -8.65% | 30,421 | 210,523,848 |
| 2024-12-05 | 72 | 79.88 | 70.2 | 75 | +4.75% | 26,508 | 197,851,459 |
| 2024-12-04 | 65.05 | 72.5 | 65 | 71.6 | +12% | 28,679 | 199,678,645 |
| 2024-12-03 | 66 | 67.6 | 62.3 | 63.93 | -5.64% | 23,834 | 155,127,738 |
| 2024-12-02 | 57.2 | 67.75 | 56.99 | 67.75 | +20% | 34,615 | 228,648,222 |
| 2024-11-29 | 56 | 58.1 | 55.93 | 56.46 | +0.14% | 4,134 | 23,544,600 |
| 2024-11-28 | 56.8 | 59.21 | 56 | 56.38 | +0.64% | 4,391 | 25,436,098 |
| 2024-11-27 | 54.77 | 56.34 | 51.02 | 56.02 | +2.49% | 3,233 | 17,779,250 |
| 2024-11-26 | 54.5 | 54.79 | 52.38 | 54.66 | +0.85% | 3,997 | 21,489,468 |
| 2024-11-25 | 56 | 56 | 53.33 | 54.2 | -4.07% | 4,233 | 22,990,485 |
| 2024-11-22 | 58.75 | 59.87 | 56.5 | 56.5 | -5.2% | 3,763 | 21,797,745 |
| 2024-11-21 | 60 | 60.89 | 57.56 | 59.6 | +0.02% | 6,233 | 36,994,144 |
| 2024-11-20 | 54.38 | 59.66 | 54.01 | 59.59 | +8.35% | 6,657 | 38,046,131 |
| 2024-11-19 | 54.54 | 55.4 | 52.31 | 55 | +0.92% | 4,232 | 22,763,816 |
| 2024-11-18 | 54.41 | 56.23 | 52.95 | 54.5 | +0.33% | 6,289 | 34,382,247 |
| 2024-11-15 | 57.1 | 58.17 | 53.97 | 54.32 | -5.56% | 9,940 | 55,552,617 |
| 2024-11-14 | 60.51 | 60.51 | 57.5 | 57.52 | -5.08% | 8,390 | 48,899,890 |
| 2024-11-13 | 61.9 | 61.9 | 59.4 | 60.6 | -1.06% | 5,250 | 31,565,205 |
| 2024-11-12 | 63.38 | 66.7 | 61.07 | 61.25 | -3.36% | 9,199 | 58,217,415 |
| 2024-11-11 | 59.2 | 63.88 | 58.3 | 63.38 | +8.71% | 13,396 | 82,816,939 |
| 2024-11-08 | 57.56 | 61.3 | 57.18 | 58.3 | +1% | 12,688 | 75,461,203 |
| 2024-11-07 | 61.03 | 61.25 | 56.5 | 57.72 | -6.37% | 14,121 | 82,424,072 |
| 2024-11-06 | 59.11 | 65.26 | 59.11 | 61.65 | +6.4% | 32,341 | 201,771,285 |
| 2024-11-05 | 55.2 | 58.52 | 55.15 | 57.94 | +3% | 10,381 | 59,213,122 |
| 2024-11-04 | 54 | 56.8 | 54 | 56.25 | +0.45% | 8,536 | 47,562,071 |
| 2024-11-01 | 58.49 | 60.38 | 55.61 | 56 | -4.44% | 15,029 | 85,570,505 |
| 2024-10-31 | 56.69 | 59.53 | 55.23 | 58.6 | +3.94% | 14,962 | 85,329,152 |
| 2024-10-30 | 58.99 | 59.85 | 55.56 | 56.38 | -6.36% | 12,336 | 71,063,706 |
| 2024-10-29 | 57.09 | 64 | 57.01 | 60.21 | +4.4% | 31,715 | 191,586,983 |
| 2024-10-28 | 54.45 | 57.67 | 53.5 | 57.67 | +4.85% | 17,953 | 99,772,238 |
| 2024-10-25 | 55.5 | 56.5 | 53.53 | 55 | 0% | 10,458 | 57,390,598 |
| 2024-10-24 | 58.26 | 59.8 | 54.84 | 55 | -2.62% | 12,081 | 68,346,874 |
| 2024-10-23 | 52 | 62.19 | 50.38 | 56.48 | +8.76% | 22,104 | 125,195,093 |
| 2024-10-22 | 54.32 | 54.5 | 49.82 | 51.93 | -1.39% | 11,572 | 59,221,614 |
| 2024-10-21 | 52.08 | 55.2 | 50.08 | 52.66 | +5.32% | 14,080 | 74,617,855 |
| 2024-10-18 | 48.01 | 50.98 | 46.51 | 50 | +4.17% | 13,515 | 66,591,088 |
| 2024-10-17 | 47.25 | 48.9 | 46.88 | 48 | +1.91% | 8,064 | 38,773,645 |
| 2024-10-16 | 47.53 | 48.01 | 46.21 | 47.1 | -1.85% | 5,645 | 26,506,885 |
| 2024-10-15 | 45.25 | 48.48 | 44.07 | 47.99 | +6.06% | 12,488 | 59,007,166 |
| 2024-10-14 | 43.6 | 46.53 | 42.88 | 45.25 | +4.48% | 8,532 | 38,451,551 |
| 2024-10-11 | 46.88 | 47.5 | 42.77 | 43.31 | -7.58% | 7,141 | 31,634,916 |
| 2024-10-10 | 48.86 | 49.6 | 46.25 | 46.86 | -0.36% | 8,454 | 40,352,063 |
| 2024-10-09 | 52.23 | 52.23 | 46.3 | 47.03 | -11.71% | 9,523 | 47,712,007 |
| 2024-10-08 | 53 | 53.27 | 48 | 53.27 | +20% | 31,393 | 158,298,554 |
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：