股票概览
61.36
+0.8%
+0.49
60.79
开盘价
62
最高价
60.24
最低价
6,614
成交量
数据更新至: 2025-03-25
技术指标
63.28
MA5 (5日均线)
65.55
MA10 (10日均线)
67.77
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 | 60.79 | 62 | 60.24 | 61.36 | +0.8% | 6,614 | 40,432,506 |
| 2025-03-24 | 62.63 | 62.69 | 59.01 | 60.87 | -2.92% | 16,982 | 102,831,062 |
| 2025-03-21 | 65 | 65.21 | 62.4 | 62.7 | -4.22% | 15,325 | 97,281,311 |
| 2025-03-20 | 66.23 | 66.88 | 64.68 | 65.46 | -0.82% | 8,652 | 57,080,323 |
| 2025-03-19 | 68.12 | 68.12 | 65.6 | 66 | -3.58% | 16,149 | 107,527,833 |
| 2025-03-18 | 70.5 | 70.5 | 68.01 | 68.45 | -1.2% | 15,392 | 106,581,179 |
| 2025-03-17 | 68.72 | 69.46 | 67.22 | 69.28 | +3.1% | 16,834 | 115,729,402 |
| 2025-03-14 | 64.82 | 67.7 | 64.52 | 67.2 | +2.85% | 15,292 | 101,834,779 |
| 2025-03-13 | 68.13 | 68.81 | 64.8 | 65.34 | -5.11% | 20,933 | 138,830,205 |
| 2025-03-12 | 67.81 | 71 | 67.81 | 68.86 | +1.56% | 20,871 | 145,322,731 |
| 2025-03-11 | 67.54 | 68.98 | 66.83 | 67.8 | -2.04% | 16,217 | 109,818,747 |
| 2025-03-10 | 70.13 | 70.13 | 67.29 | 69.21 | -1.17% | 19,284 | 131,719,479 |
| 2025-03-07 | 70.02 | 72.88 | 69.12 | 70.03 | -1.39% | 28,573 | 201,913,655 |
| 2025-03-06 | 68.88 | 72 | 68.3 | 71.02 | +4.73% | 31,960 | 224,866,424 |
| 2025-03-05 | 69.02 | 69.94 | 66.66 | 67.81 | -1.47% | 25,083 | 170,802,286 |
| 2025-03-04 | 66 | 69.44 | 65.65 | 68.82 | +3.02% | 26,613 | 181,050,000 |
| 2025-03-03 | 71 | 72.23 | 66.3 | 66.8 | -5.76% | 42,702 | 294,040,723 |
| 2025-02-28 | 77.5 | 81.43 | 70.88 | 70.88 | -6.33% | 55,799 | 428,575,248 |
| 2025-02-27 | 72.02 | 77.48 | 72.02 | 75.67 | +5.29% | 53,802 | 399,844,008 |
| 2025-02-26 | 69.5 | 72.47 | 67.8 | 71.87 | +3.07% | 42,023 | 296,221,103 |
| 2025-02-25 | 67.88 | 72.5 | 67 | 69.73 | +0.85% | 49,798 | 348,315,640 |
| 2025-02-24 | 73.01 | 73.01 | 68.37 | 69.14 | -8.03% | 54,866 | 383,231,396 |
| 2025-02-21 | 64.71 | 77.64 | 63.6 | 75.18 | +16.2% | 69,256 | 491,904,781 |
| 2025-02-20 | 63.79 | 67.36 | 63.5 | 64.7 | +1.17% | 22,551 | 146,843,861 |
| 2025-02-19 | 62 | 65.2 | 61.5 | 63.95 | +3.11% | 24,051 | 152,400,999 |
| 2025-02-18 | 65 | 66.8 | 61.66 | 62.02 | -6.12% | 30,270 | 193,588,523 |
| 2025-02-17 | 68.3 | 68.68 | 65 | 66.06 | -3.28% | 35,363 | 234,872,272 |
| 2025-02-14 | 63.3 | 68.5 | 62.62 | 68.3 | +7.02% | 43,961 | 291,447,181 |
| 2025-02-13 | 67 | 67 | 62.5 | 63.82 | -4.25% | 30,303 | 194,485,248 |
| 2025-02-12 | 64.71 | 66.67 | 63.82 | 66.65 | +1.49% | 31,042 | 201,593,717 |
| 2025-02-11 | 64.34 | 68 | 63.11 | 65.67 | +2.37% | 32,978 | 216,666,780 |
| 2025-02-10 | 63.3 | 65.68 | 62.02 | 64.15 | +0.47% | 31,265 | 200,555,732 |
| 2025-02-07 | 61.6 | 65.5 | 60.2 | 63.85 | +5.62% | 37,005 | 231,685,739 |
| 2025-02-06 | 58.02 | 60.95 | 57.02 | 60.45 | +3.21% | 20,971 | 125,043,071 |
| 2025-02-05 | 56.3 | 58.6 | 56.1 | 58.57 | +6.49% | 22,366 | 128,939,558 |
| 2025-01-27 | 57.7 | 57.82 | 54.8 | 55 | -2.07% | 16,710 | 93,665,327 |
| 2025-01-24 | 53.5 | 56.3 | 53.5 | 56.16 | +4.6% | 19,417 | 107,847,990 |
| 2025-01-23 | 55 | 56.39 | 53.65 | 53.69 | -0.76% | 13,228 | 72,672,582 |
| 2025-01-22 | 54.55 | 54.96 | 53.68 | 54.1 | -1.64% | 8,731 | 47,246,836 |
| 2025-01-21 | 56.8 | 56.81 | 53.9 | 55 | -2.08% | 14,221 | 77,805,083 |
| 2025-01-20 | 55.5 | 56.88 | 53.9 | 56.17 | +3.41% | 16,376 | 91,057,988 |
| 2025-01-17 | 52.81 | 55 | 52.35 | 54.32 | +1.86% | 15,481 | 83,227,325 |
| 2025-01-16 | 53.83 | 54.85 | 52.76 | 53.33 | -0.86% | 13,064 | 69,797,779 |
| 2025-01-15 | 53.8 | 55.48 | 53.22 | 53.79 | -0.02% | 16,447 | 88,900,621 |
| 2025-01-14 | 51.75 | 54.44 | 51.25 | 53.8 | +6.66% | 28,264 | 150,493,115 |
| 2025-01-13 | 48 | 51.91 | 47.1 | 50.44 | +4% | 21,512 | 107,948,768 |
| 2025-01-10 | 48.96 | 51.57 | 47.96 | 48.5 | 0% | 22,744 | 113,826,758 |
| 2025-01-09 | 46.87 | 49.6 | 46.8 | 48.5 | +2.34% | 15,122 | 73,341,412 |
| 2025-01-08 | 48.3 | 48.76 | 45.8 | 47.39 | -2.15% | 16,770 | 79,268,212 |
| 2025-01-07 | 48 | 48.6 | 47 | 48.43 | +1.13% | 11,438 | 54,790,129 |
| 2025-01-06 | 47.89 | 49.18 | 46.5 | 47.89 | -0.23% | 11,747 | 56,298,988 |
| 2025-01-03 | 50.95 | 50.98 | 47.58 | 48 | -5.51% | 15,933 | 78,145,136 |
| 2025-01-02 | 51.99 | 52.76 | 50.06 | 50.8 | -2.38% | 13,109 | 67,517,552 |
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：