股票概览
61.96
-3.92%
-2.53
64.56
开盘价
65.39
最高价
61.3
最低价
40,182
成交量
数据更新至: 2025-03-25
技术指标
63.11
MA5 (5日均线)
65.49
MA10 (10日均线)
69.97
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 | 64.56 | 65.39 | 61.3 | 61.96 | -3.92% | 40,182 | 253,427,381 |
| 2025-03-24 | 62.99 | 64.59 | 62 | 64.49 | +3.33% | 49,611 | 313,461,482 |
| 2025-03-21 | 63.2 | 63.97 | 61.58 | 62.41 | -1.55% | 43,973 | 274,868,359 |
| 2025-03-20 | 63.7 | 64.49 | 62.91 | 63.39 | +0.14% | 32,869 | 209,630,936 |
| 2025-03-19 | 67.57 | 67.68 | 62.91 | 63.3 | -7.55% | 94,775 | 610,109,925 |
| 2025-03-18 | 67.94 | 69.08 | 65.62 | 68.47 | +0.69% | 52,061 | 351,010,637 |
| 2025-03-17 | 69.23 | 69.89 | 67.3 | 68 | -0.41% | 52,302 | 356,819,878 |
| 2025-03-14 | 66 | 69.5 | 65.01 | 68.28 | +3.69% | 51,803 | 349,348,503 |
| 2025-03-13 | 69.2 | 69.44 | 65.56 | 65.85 | -4.22% | 59,781 | 402,352,514 |
| 2025-03-12 | 72.3 | 72.3 | 68.38 | 68.75 | -3.82% | 72,261 | 503,052,899 |
| 2025-03-11 | 74.23 | 74.63 | 70.71 | 71.48 | -6.02% | 55,908 | 404,020,451 |
| 2025-03-10 | 71.6 | 76.88 | 71.15 | 76.06 | +6.05% | 63,151 | 470,628,272 |
| 2025-03-07 | 72.75 | 73.55 | 70.5 | 71.72 | -2.69% | 49,478 | 356,669,532 |
| 2025-03-06 | 72.25 | 74.16 | 71.66 | 73.7 | +2.13% | 69,092 | 504,005,765 |
| 2025-03-05 | 69.41 | 73.01 | 68.28 | 72.16 | +4.43% | 77,580 | 554,261,493 |
| 2025-03-04 | 67.8 | 69.49 | 67.2 | 69.1 | +0.01% | 46,389 | 318,464,994 |
| 2025-03-03 | 71.61 | 72.35 | 68.1 | 69.09 | -2.47% | 55,704 | 387,200,943 |
| 2025-02-28 | 77.9 | 78.64 | 70.15 | 70.84 | -12.53% | 94,359 | 694,410,301 |
| 2025-02-27 | 89.88 | 90.2 | 77.81 | 80.99 | -9.41% | 109,636 | 898,636,982 |
| 2025-02-26 | 90.6 | 91.4 | 86.86 | 89.4 | -2% | 55,533 | 491,069,680 |
| 2025-02-25 | 92.15 | 93.65 | 89.15 | 91.22 | -3.78% | 51,844 | 472,280,120 |
| 2025-02-24 | 106.88 | 106.88 | 94 | 94.8 | -11.55% | 75,278 | 732,146,984 |
| 2025-02-21 | 106.78 | 113 | 103 | 107.18 | -0.62% | 31,469 | 340,785,561 |
| 2025-02-20 | 102.84 | 109.5 | 101.39 | 107.85 | +4.27% | 26,391 | 280,451,314 |
| 2025-02-19 | 100.14 | 104.59 | 97 | 103.43 | +2.92% | 27,837 | 282,215,555 |
| 2025-02-18 | 102.97 | 106.18 | 100.01 | 100.5 | -2.52% | 24,535 | 253,043,036 |
| 2025-02-17 | 99.92 | 108 | 98.5 | 103.1 | +1.3% | 44,552 | 460,894,449 |
| 2025-02-14 | 105 | 110.92 | 97.72 | 101.78 | -4.23% | 48,856 | 498,132,339 |
| 2025-02-13 | 110 | 116 | 105.33 | 106.27 | -4.73% | 29,898 | 330,436,318 |
| 2025-02-12 | 108.06 | 112.58 | 106 | 111.55 | +2.62% | 25,785 | 282,711,639 |
| 2025-02-11 | 102.36 | 111.7 | 101.3 | 108.7 | +5.64% | 37,179 | 403,025,291 |
| 2025-02-10 | 104.31 | 107.98 | 101.62 | 102.9 | -2.19% | 37,207 | 387,488,973 |
| 2025-02-07 | 100 | 114.55 | 98.08 | 105.2 | +4.28% | 58,577 | 621,521,650 |
| 2025-02-06 | 94 | 103 | 91 | 100.88 | +13.35% | 62,191 | 598,123,065 |
| 2025-02-05 | 96 | 97.5 | 84.84 | 89 | -11.68% | 77,291 | 687,315,063 |
| 2025-01-27 | 106.08 | 108.97 | 96.88 | 100.77 | -8.39% | 56,029 | 577,910,980 |
| 2025-01-24 | 106.98 | 115.6 | 106 | 110 | +5.48% | 52,519 | 579,810,603 |
| 2025-01-23 | 102 | 112.88 | 100.35 | 104.29 | -3.55% | 66,432 | 720,814,968 |
| 2025-01-22 | 107.66 | 112.1 | 104.26 | 108.13 | +15.75% | 85,738 | 943,709,080 |
| 2025-01-21 | 92 | 93.91 | 90.02 | 93.42 | +0.82% | 21,590 | 198,778,413 |
| 2025-01-20 | 89.9 | 92.74 | 88 | 92.66 | +3.31% | 22,246 | 201,269,133 |
| 2025-01-17 | 86.97 | 91 | 83.5 | 89.69 | +3.13% | 35,728 | 312,102,727 |
| 2025-01-16 | 81.5 | 91.89 | 81.01 | 86.97 | +7.19% | 44,615 | 380,557,030 |
| 2025-01-15 | 81 | 82.5 | 79 | 81.14 | +0.35% | 20,254 | 163,770,994 |
| 2025-01-14 | 79 | 82.63 | 76.8 | 80.86 | +3.27% | 35,271 | 285,541,766 |
| 2025-01-13 | 76.21 | 80.69 | 76.03 | 78.3 | +0.38% | 19,747 | 155,252,008 |
| 2025-01-10 | 81.65 | 84.2 | 78 | 78 | -5.51% | 46,070 | 375,356,190 |
| 2025-01-09 | 85.5 | 86.5 | 82.51 | 82.55 | -4.23% | 50,216 | 422,194,756 |
| 2025-01-08 | 82.8 | 95.2 | 80.28 | 86.2 | +0.19% | 75,955 | 650,514,149 |
| 2025-01-07 | 81.85 | 89.89 | 79.6 | 86.04 | +6.63% | 60,709 | 505,915,819 |
| 2025-01-06 | 83.27 | 86.73 | 79.5 | 80.69 | -1.84% | 24,458 | 202,771,770 |
| 2025-01-03 | 85 | 86.55 | 81.75 | 82.2 | -3.63% | 20,369 | 170,467,021 |
| 2025-01-02 | 88.01 | 91.7 | 83.21 | 85.3 | -6.26% | 39,372 | 341,767,459 |
| 2024-12-31 | 95.18 | 96.78 | 88.18 | 91 | -4.73% | 33,441 | 305,100,479 |
| 2024-12-30 | 90.97 | 98.98 | 90.5 | 95.52 | +3.43% | 32,292 | 309,014,513 |
| 2024-12-27 | 93.86 | 99.66 | 90.91 | 92.35 | -3.4% | 28,028 | 263,370,725 |
| 2024-12-26 | 83.03 | 98 | 82 | 95.6 | +14.75% | 40,007 | 367,226,306 |
| 2024-12-25 | 82 | 84.48 | 81.01 | 83.31 | +0.62% | 18,482 | 153,749,408 |
| 2024-12-24 | 86.51 | 86.51 | 81.88 | 82.8 | -5.37% | 30,776 | 256,175,456 |
| 2024-12-23 | 85 | 88.66 | 81 | 87.5 | -0.06% | 40,142 | 338,014,664 |
| 2024-12-20 | 81.52 | 89.78 | 79.09 | 87.55 | +5.48% | 45,096 | 382,769,884 |
| 2024-12-19 | 79.54 | 86 | 76.5 | 83 | +3.69% | 51,602 | 413,887,373 |
| 2024-12-18 | 80 | 83.84 | 77 | 80.05 | -0.42% | 35,393 | 282,769,661 |
| 2024-12-17 | 80.23 | 86.7 | 79 | 80.39 | -0.26% | 57,741 | 478,855,517 |
| 2024-12-16 | 76.1 | 86.64 | 73 | 80.6 | +5.77% | 81,138 | 641,508,641 |
| 2024-12-13 | 71 | 79 | 70.28 | 76.2 | +14.31% | 88,310 | 654,664,766 |
| 2024-12-12 | 65.59 | 67.22 | 65.01 | 66.66 | +2.35% | 33,570 | 222,606,435 |
| 2024-12-11 | 65.41 | 66.55 | 62.95 | 65.13 | -1.47% | 41,393 | 268,851,129 |
| 2024-12-10 | 70.21 | 71.3 | 62.8 | 66.1 | -3.57% | 72,081 | 472,173,004 |
| 2024-12-09 | 68.7 | 71.3 | 68.07 | 68.55 | -0.51% | 24,897 | 172,460,052 |
| 2024-12-06 | 69.41 | 71.37 | 68.7 | 68.9 | -2.64% | 21,287 | 148,252,446 |
| 2024-12-05 | 66.82 | 71.77 | 66.19 | 70.77 | +6.9% | 35,999 | 253,990,674 |
| 2024-12-04 | 67.65 | 68.5 | 65.5 | 66.2 | -2.11% | 19,333 | 128,479,768 |
| 2024-12-03 | 69.51 | 70.48 | 66.6 | 67.63 | -3.45% | 21,520 | 146,318,374 |
| 2024-12-02 | 68.81 | 71.89 | 66.3 | 70.05 | +2.59% | 39,472 | 273,144,092 |
| 2024-11-29 | 64.35 | 70.33 | 64.35 | 68.28 | +4.55% | 43,624 | 294,754,065 |
| 2024-11-28 | 64.08 | 66.32 | 63.01 | 65.31 | -0.2% | 41,401 | 268,517,849 |
| 2024-11-27 | 59.76 | 65.8 | 58.59 | 65.44 | +9.52% | 69,625 | 437,425,994 |
| 2024-11-26 | 59.02 | 62.88 | 57 | 59.75 | +2.15% | 76,140 | 457,110,490 |
| 2024-11-25 | 63.32 | 63.98 | 57.5 | 58.49 | -8.89% | 73,322 | 440,560,708 |
| 2024-11-22 | 66.79 | 69.37 | 64 | 64.2 | -4.45% | 36,955 | 245,508,811 |
| 2024-11-21 | 68.99 | 69.62 | 66.8 | 67.19 | -3.48% | 42,762 | 290,095,139 |
| 2024-11-20 | 69.99 | 72.54 | 67.69 | 69.61 | +3.06% | 53,508 | 374,724,636 |
| 2024-11-19 | 65.01 | 68.78 | 64.7 | 67.54 | +5.28% | 47,687 | 319,696,055 |
| 2024-11-18 | 62.5 | 68.27 | 61.88 | 64.15 | +2.64% | 81,694 | 533,797,025 |
| 2024-11-15 | 67.87 | 68.92 | 62.5 | 62.5 | -7.91% | 57,163 | 373,562,851 |
| 2024-11-14 | 71.68 | 75.33 | 67.42 | 67.87 | -7.45% | 56,904 | 404,402,117 |
| 2024-11-13 | 71.45 | 74.88 | 69.88 | 73.33 | +1.71% | 43,888 | 316,765,436 |
| 2024-11-12 | 77.25 | 78.5 | 71.3 | 72.1 | -7.1% | 65,700 | 486,631,761 |
| 2024-11-11 | 75.8 | 81.8 | 73.9 | 77.61 | +1.73% | 69,320 | 534,999,570 |
| 2024-11-08 | 76.76 | 83.38 | 75.5 | 76.29 | -1.81% | 58,190 | 464,321,815 |
| 2024-11-07 | 71.5 | 82.1 | 71.21 | 77.7 | +10.09% | 68,752 | 526,434,437 |
| 2024-11-06 | 71 | 74 | 68.24 | 70.58 | +0.5% | 56,690 | 397,800,389 |
| 2024-11-05 | 68.89 | 71.53 | 67.25 | 70.23 | -1.06% | 62,769 | 435,738,414 |
| 2024-11-04 | 63.9 | 74.5 | 62.51 | 70.98 | +12.22% | 109,852 | 747,229,320 |
| 2024-11-01 | 55 | 63.6 | 54 | 63.25 | +19.34% | 131,998 | 794,545,965 |
| 2024-10-31 | 57 | 57.23 | 52.6 | 53 | -7.02% | 60,572 | 329,869,306 |
| 2024-10-30 | 53.12 | 57.33 | 52.52 | 57 | +6.94% | 63,599 | 355,825,728 |
| 2024-10-29 | 54 | 56.37 | 52.5 | 53.3 | -1.3% | 48,248 | 261,121,310 |
| 2024-10-28 | 53 | 54.28 | 52.04 | 54 | +1.69% | 37,738 | 201,442,415 |
| 2024-10-25 | 54.53 | 55.33 | 52.6 | 53.1 | -2.68% | 50,811 | 273,047,637 |
| 2024-10-24 | 53.43 | 57.48 | 51.33 | 54.56 | +2.11% | 81,599 | 442,822,568 |
| 2024-10-23 | 54 | 58.65 | 53.38 | 53.43 | -1.64% | 85,557 | 478,785,715 |
| 2024-10-22 | 60.06 | 60.65 | 52.61 | 54.32 | -4.95% | 98,182 | 550,237,372 |
| 2024-10-21 | 53 | 61.85 | 51.88 | 57.15 | +10.26% | 93,641 | 530,000,460 |
| 2024-10-18 | 47.42 | 54.92 | 46.73 | 51.83 | +8.25% | 67,807 | 345,001,010 |
| 2024-10-17 | 45.4 | 49.29 | 45.4 | 47.88 | +4.84% | 48,740 | 235,156,472 |
| 2024-10-16 | 42.98 | 46.2 | 42.88 | 45.67 | +2.86% | 38,806 | 175,120,704 |
| 2024-10-15 | 45.05 | 47.5 | 43.73 | 44.4 | -0.43% | 62,458 | 285,084,084 |
| 2024-10-14 | 39.12 | 46.55 | 38.45 | 44.59 | +12.8% | 54,976 | 230,260,460 |
| 2024-10-11 | 41.79 | 42.61 | 38.89 | 39.53 | -6.44% | 33,663 | 135,294,516 |
| 2024-10-10 | 44.7 | 45.8 | 41.6 | 42.25 | -3.98% | 34,832 | 150,468,512 |
| 2024-10-09 | 47 | 48.6 | 43.5 | 44 | -11.08% | 53,738 | 248,732,371 |
| 2024-10-08 | 48.8 | 49.48 | 44.2 | 49.48 | +20.01% | 67,184 | 319,571,862 |
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：