股票概览
63.73
+0.79%
+0.5
63.25
开盘价
64
最高价
62.41
最低价
7,886
成交量
数据更新至: 2025-03-25
技术指标
64.90
MA5 (5日均线)
66.85
MA10 (10日均线)
68.94
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 | 63.25 | 64 | 62.41 | 63.73 | +0.79% | 7,886 | 49,841,441 |
| 2025-03-24 | 63.5 | 64.14 | 61.4 | 63.23 | -0.91% | 13,192 | 82,474,090 |
| 2025-03-21 | 66.31 | 66.31 | 63.6 | 63.81 | -3.9% | 17,725 | 114,389,502 |
| 2025-03-20 | 66.89 | 67.69 | 66.35 | 66.4 | -1.41% | 11,754 | 78,599,762 |
| 2025-03-19 | 68.47 | 68.68 | 66.86 | 67.35 | -2.26% | 16,708 | 112,460,477 |
| 2025-03-18 | 69.93 | 70.1 | 68.6 | 68.91 | +0.06% | 13,267 | 91,856,924 |
| 2025-03-17 | 69 | 69.79 | 68.2 | 68.87 | +0.06% | 12,855 | 88,717,918 |
| 2025-03-14 | 67.5 | 69.39 | 66.8 | 68.83 | +1.64% | 16,800 | 114,894,768 |
| 2025-03-13 | 70 | 70 | 67 | 67.72 | -2.76% | 19,348 | 131,515,313 |
| 2025-03-12 | 71.39 | 71.71 | 69.5 | 69.64 | -1.89% | 26,602 | 187,429,631 |
| 2025-03-11 | 70.9 | 71.8 | 70.02 | 70.98 | -1.81% | 20,107 | 142,171,437 |
| 2025-03-10 | 73.68 | 73.86 | 71.45 | 72.29 | -3.02% | 33,391 | 241,571,040 |
| 2025-03-07 | 73 | 77.36 | 72.34 | 74.54 | +1.25% | 54,341 | 405,793,716 |
| 2025-03-06 | 71 | 76.07 | 71 | 73.62 | +7.77% | 63,319 | 467,151,556 |
| 2025-03-05 | 69 | 69.39 | 67.1 | 68.31 | -0.78% | 18,651 | 127,024,330 |
| 2025-03-04 | 67 | 69.15 | 66.6 | 68.85 | +1.65% | 17,267 | 117,807,257 |
| 2025-03-03 | 69.19 | 70.99 | 65.6 | 67.73 | +1.47% | 25,147 | 172,638,751 |
| 2025-02-28 | 71.33 | 71.79 | 66.6 | 66.75 | -7.05% | 28,489 | 195,676,347 |
| 2025-02-27 | 75.2 | 76.2 | 70.45 | 71.81 | -4.82% | 37,411 | 272,453,574 |
| 2025-02-26 | 76.66 | 76.66 | 74.54 | 75.45 | -1.06% | 25,303 | 190,431,731 |
| 2025-02-25 | 75 | 78.45 | 74.37 | 76.26 | +0.25% | 31,915 | 243,828,908 |
| 2025-02-24 | 77.85 | 78.37 | 75 | 76.07 | -2.26% | 33,190 | 253,951,383 |
| 2025-02-21 | 74.23 | 77.98 | 73.71 | 77.83 | +3.83% | 38,898 | 295,606,872 |
| 2025-02-20 | 76.41 | 77.2 | 73.8 | 74.96 | -3.56% | 45,870 | 345,961,006 |
| 2025-02-19 | 79.99 | 80 | 76.5 | 77.73 | +4.01% | 41,311 | 322,502,040 |
| 2025-02-18 | 79 | 81.88 | 74 | 74.73 | -6.02% | 44,786 | 344,505,788 |
| 2025-02-17 | 81.5 | 83.43 | 78.18 | 79.52 | -2.01% | 42,307 | 343,111,902 |
| 2025-02-14 | 80.58 | 81.6 | 77.3 | 81.15 | -0.66% | 45,696 | 363,766,114 |
| 2025-02-13 | 79.79 | 84.8 | 78.61 | 81.69 | +2.46% | 58,224 | 479,495,673 |
| 2025-02-12 | 77.1 | 80.8 | 76.81 | 79.73 | +2.35% | 44,328 | 350,591,193 |
| 2025-02-11 | 78.7 | 79.76 | 76 | 77.9 | -1.98% | 45,845 | 356,194,140 |
| 2025-02-10 | 78 | 80.09 | 76.66 | 79.47 | +1.65% | 60,384 | 474,553,560 |
| 2025-02-07 | 79.01 | 80.4 | 75.38 | 78.18 | -2.26% | 58,090 | 452,863,727 |
| 2025-02-06 | 78.3 | 81.08 | 77.2 | 79.99 | -1% | 56,336 | 446,192,043 |
| 2025-02-05 | 76.88 | 82.56 | 75.1 | 80.8 | +12.53% | 62,155 | 491,492,629 |
| 2025-01-27 | 79.41 | 81 | 71.15 | 71.8 | -8.93% | 45,007 | 332,748,681 |
| 2025-01-24 | 73.4 | 79.5 | 72.21 | 78.84 | +9.05% | 42,039 | 321,124,043 |
| 2025-01-23 | 71.67 | 75.4 | 71.67 | 72.3 | +2.25% | 24,306 | 178,811,765 |
| 2025-01-22 | 72.68 | 73.58 | 70.54 | 70.71 | -3.87% | 24,709 | 178,094,802 |
| 2025-01-21 | 68 | 73.88 | 67.51 | 73.56 | +8.98% | 33,099 | 234,733,966 |
| 2025-01-20 | 69.79 | 69.99 | 67.01 | 67.5 | -1.9% | 11,812 | 80,179,585 |
| 2025-01-17 | 67.98 | 69.45 | 67.37 | 68.81 | +0.92% | 11,067 | 75,646,038 |
| 2025-01-16 | 70.05 | 70.92 | 67.63 | 68.18 | -2.61% | 16,367 | 113,520,504 |
| 2025-01-15 | 69.15 | 70.5 | 68.15 | 70.01 | +0.73% | 18,530 | 129,008,977 |
| 2025-01-14 | 65.38 | 69.78 | 65.38 | 69.5 | +6.43% | 28,850 | 195,782,084 |
| 2025-01-13 | 61.8 | 65.38 | 60.67 | 65.3 | +4.13% | 22,716 | 145,321,987 |
| 2025-01-10 | 63.72 | 65.56 | 62.71 | 62.71 | -1.79% | 12,039 | 77,465,422 |
| 2025-01-09 | 63.86 | 65.58 | 63.36 | 63.85 | -0.98% | 13,915 | 89,771,494 |
| 2025-01-08 | 61.01 | 65.58 | 61.01 | 64.48 | +5.02% | 28,702 | 183,245,325 |
| 2025-01-07 | 59.7 | 61.68 | 59.56 | 61.4 | +3.14% | 14,026 | 85,282,232 |
| 2025-01-06 | 59 | 60.43 | 57.51 | 59.53 | +0.22% | 15,389 | 91,137,584 |
| 2025-01-03 | 64 | 64 | 59.22 | 59.4 | -6.16% | 23,687 | 145,023,135 |
| 2025-01-02 | 66.95 | 67 | 62.5 | 63.3 | -5.75% | 18,337 | 118,711,053 |
| 2024-12-31 | 69.78 | 69.81 | 66.38 | 67.16 | -3.27% | 14,895 | 100,743,687 |
| 2024-12-30 | 69.5 | 69.87 | 66.55 | 69.43 | +0.65% | 15,508 | 106,366,341 |
| 2024-12-27 | 70.35 | 71.37 | 68.7 | 68.98 | -2.06% | 17,463 | 122,663,246 |
| 2024-12-26 | 69 | 71.29 | 68.49 | 70.43 | +1.5% | 18,903 | 133,017,665 |
| 2024-12-25 | 69.3 | 69.81 | 65.77 | 69.39 | -0.44% | 27,763 | 187,612,195 |
| 2024-12-24 | 71.17 | 72.36 | 68.02 | 69.7 | -1.8% | 23,110 | 160,312,384 |
| 2024-12-23 | 75.55 | 75.55 | 70.6 | 70.98 | -6.04% | 18,782 | 136,694,318 |
| 2024-12-20 | 73.67 | 76.58 | 72.72 | 75.54 | +1.81% | 18,548 | 139,864,315 |
| 2024-12-19 | 72.93 | 74.84 | 71.02 | 74.2 | +0.95% | 19,356 | 141,789,607 |
| 2024-12-18 | 72.63 | 75.5 | 70 | 73.5 | +1.46% | 22,598 | 165,734,955 |
| 2024-12-17 | 76.4 | 77.7 | 72.2 | 72.44 | -6.26% | 29,230 | 216,101,212 |
| 2024-12-16 | 77.46 | 78.99 | 75.61 | 77.28 | -1.11% | 19,230 | 148,720,410 |
| 2024-12-13 | 82.5 | 84 | 78.1 | 78.15 | -6.13% | 30,143 | 243,656,306 |
| 2024-12-12 | 84.95 | 86.28 | 81.5 | 83.25 | -2.93% | 36,142 | 301,586,556 |
| 2024-12-11 | 84.64 | 86.12 | 81.93 | 85.76 | +0.09% | 36,519 | 306,868,812 |
| 2024-12-10 | 83.5 | 88.88 | 79.52 | 85.68 | +7.14% | 63,390 | 537,700,023 |
| 2024-12-09 | 83.39 | 84.47 | 78.9 | 79.97 | -2.83% | 40,505 | 327,631,391 |
| 2024-12-06 | 80.58 | 85.2 | 76.3 | 82.3 | +3.85% | 63,223 | 512,990,110 |
| 2024-12-05 | 72.48 | 82.1 | 72.48 | 79.25 | +9.24% | 54,140 | 427,971,576 |
| 2024-12-04 | 76.5 | 76.81 | 72.02 | 72.55 | -3.89% | 25,355 | 187,560,739 |
| 2024-12-03 | 76.7 | 78.5 | 74.4 | 75.49 | -1.58% | 24,647 | 188,498,326 |
| 2024-12-02 | 75 | 77.33 | 73.98 | 76.7 | +2.47% | 28,638 | 218,091,532 |
| 2024-11-29 | 72 | 76.66 | 71.03 | 74.85 | +3.41% | 27,423 | 203,313,310 |
| 2024-11-28 | 75 | 76.77 | 71.83 | 72.38 | -3.87% | 28,550 | 211,769,822 |
| 2024-11-27 | 71.04 | 75.75 | 69.1 | 75.29 | +4.67% | 36,603 | 262,617,477 |
| 2024-11-26 | 74.01 | 76.37 | 71.49 | 71.93 | -3.95% | 33,509 | 246,871,273 |
| 2024-11-25 | 80 | 80.9 | 71.5 | 74.89 | -5.37% | 54,089 | 407,389,401 |
| 2024-11-22 | 80.74 | 87.4 | 78.69 | 79.14 | -5.12% | 54,660 | 455,999,166 |
| 2024-11-21 | 76.6 | 86.99 | 75.05 | 83.41 | +9.19% | 62,614 | 506,173,707 |
| 2024-11-20 | 73.42 | 79.65 | 73.12 | 76.39 | +4.05% | 51,898 | 395,777,640 |
| 2024-11-19 | 72.05 | 74.5 | 69.23 | 73.42 | -0.11% | 41,829 | 298,536,134 |
| 2024-11-18 | 84.49 | 84.49 | 71.68 | 73.5 | -11.02% | 70,847 | 534,730,857 |
| 2024-11-15 | 83.84 | 95 | 82.38 | 82.6 | -3.73% | 73,967 | 658,071,937 |
| 2024-11-14 | 85.51 | 94.05 | 83.75 | 85.8 | -1.02% | 78,835 | 704,633,726 |
| 2024-11-13 | 74.26 | 89.34 | 72.6 | 86.68 | +16.43% | 78,450 | 633,405,535 |
| 2024-11-12 | 75 | 77.35 | 73.01 | 74.45 | +0.58% | 51,131 | 384,180,498 |
| 2024-11-11 | 68.76 | 76.57 | 68.5 | 74.02 | +7.15% | 42,117 | 309,093,057 |
| 2024-11-08 | 67.99 | 71.68 | 67.6 | 69.08 | +3.14% | 38,251 | 267,368,532 |
| 2024-11-07 | 64.51 | 66.98 | 64.27 | 66.98 | +2.09% | 31,887 | 209,103,606 |
| 2024-11-06 | 68.1 | 69.85 | 64.06 | 65.61 | -3.64% | 33,984 | 228,375,749 |
| 2024-11-05 | 64.32 | 68.4 | 63.82 | 68.09 | +6.01% | 23,003 | 154,020,811 |
| 2024-11-04 | 63.3 | 64.88 | 62.55 | 64.23 | -0.05% | 21,596 | 137,727,222 |
| 2024-11-01 | 70.1 | 70.84 | 63.41 | 64.26 | -8.75% | 36,813 | 242,729,786 |
| 2024-10-31 | 71.49 | 73 | 69.7 | 70.42 | -1.11% | 26,072 | 185,300,965 |
| 2024-10-30 | 72 | 72.87 | 69.5 | 71.21 | -2.28% | 22,506 | 159,924,183 |
| 2024-10-29 | 73.81 | 76.66 | 72 | 72.87 | -1.27% | 26,803 | 198,514,687 |
| 2024-10-28 | 72.45 | 74.75 | 71.05 | 73.81 | +2.64% | 26,726 | 195,324,441 |
| 2024-10-25 | 73.08 | 74.48 | 69.89 | 71.91 | -2.3% | 30,186 | 216,188,007 |
| 2024-10-24 | 75.01 | 75.66 | 72.5 | 73.6 | -3.36% | 24,648 | 181,761,815 |
| 2024-10-23 | 75.18 | 80.3 | 74.12 | 76.16 | -0.05% | 33,616 | 261,458,113 |
| 2024-10-22 | 78.33 | 78.33 | 73.58 | 76.2 | -3.13% | 35,298 | 266,157,446 |
| 2024-10-21 | 78.37 | 82.65 | 75.56 | 78.66 | +2.54% | 40,527 | 321,206,202 |
| 2024-10-18 | 70.1 | 80 | 69.21 | 76.71 | +7.94% | 43,040 | 317,132,269 |
| 2024-10-17 | 67.1 | 73.94 | 67.1 | 71.07 | +6.11% | 41,083 | 291,846,485 |
| 2024-10-16 | 65.02 | 68.92 | 64.3 | 66.98 | -0.33% | 20,210 | 135,448,479 |
| 2024-10-15 | 68.41 | 72.87 | 66.2 | 67.2 | -1.32% | 39,428 | 277,148,422 |
| 2024-10-14 | 62 | 68.15 | 61.5 | 68.1 | +8.16% | 38,518 | 249,173,009 |
| 2024-10-11 | 66.86 | 67.83 | 60.89 | 62.96 | -6.34% | 35,534 | 226,270,349 |
| 2024-10-10 | 72.26 | 73 | 67.18 | 67.22 | -3.97% | 37,606 | 260,915,188 |
| 2024-10-09 | 75 | 77.4 | 69.66 | 70 | -12.73% | 61,577 | 457,980,427 |
| 2024-10-08 | 79.39 | 80.21 | 69 | 80.21 | +20% | 71,636 | 553,432,094 |
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：