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 |
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：