股票概览
66.17
-0.21%
-0.14
66.55
开盘价
66.6
最高价
64.83
最低价
25,583
成交量
数据更新至: 2025-03-25
技术指标
66.19
MA5 (5日均线)
69.44
MA10 (10日均线)
69.47
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 | 66.55 | 66.6 | 64.83 | 66.17 | -0.21% | 25,583 | 167,909,354 |
| 2025-03-24 | 64.67 | 67.5 | 64.39 | 66.31 | +2.31% | 69,113 | 455,859,500 |
| 2025-03-21 | 66.5 | 67.1 | 64.46 | 64.81 | -2.82% | 59,868 | 391,798,963 |
| 2025-03-20 | 66.88 | 68.25 | 66.33 | 66.69 | -0.4% | 49,838 | 334,524,513 |
| 2025-03-19 | 70.7 | 71.28 | 66.47 | 66.96 | -5.28% | 117,161 | 795,571,955 |
| 2025-03-18 | 73.6 | 76.16 | 70.34 | 70.69 | -1.61% | 119,414 | 874,973,524 |
| 2025-03-17 | 72.65 | 72.82 | 70.07 | 71.85 | -0.31% | 70,131 | 500,704,830 |
| 2025-03-14 | 72.64 | 73.19 | 70.08 | 72.07 | +0.1% | 87,599 | 627,259,832 |
| 2025-03-13 | 76.8 | 78.56 | 71.48 | 72 | -6.25% | 136,491 | 1,015,865,670 |
| 2025-03-12 | 69.98 | 79.77 | 69.88 | 76.8 | +11.42% | 168,095 | 1,261,390,890 |
| 2025-03-11 | 69.68 | 71.44 | 68.3 | 68.93 | -2.09% | 75,953 | 527,896,797 |
| 2025-03-10 | 69 | 72 | 69 | 70.4 | +0.98% | 74,297 | 526,187,243 |
| 2025-03-07 | 69.96 | 71.27 | 68.31 | 69.72 | -0.19% | 75,795 | 531,218,870 |
| 2025-03-06 | 69.97 | 72.3 | 69.45 | 69.85 | -0.33% | 99,875 | 703,912,527 |
| 2025-03-05 | 68.79 | 71.26 | 67.25 | 70.08 | +1.2% | 86,694 | 604,266,928 |
| 2025-03-04 | 69.8 | 71.67 | 67.53 | 69.25 | -0.43% | 102,975 | 716,599,280 |
| 2025-03-03 | 67.37 | 71.7 | 65.02 | 69.55 | +4.82% | 156,993 | 1,087,526,472 |
| 2025-02-28 | 71.81 | 73.23 | 66 | 66.35 | -6.27% | 177,484 | 1,227,629,285 |
| 2025-02-27 | 73.39 | 74.99 | 67.97 | 70.79 | +1.04% | 215,543 | 1,528,272,761 |
| 2025-02-26 | 63.96 | 71.08 | 63.9 | 70.06 | +9.98% | 239,979 | 1,624,331,692 |
| 2025-02-25 | 59.99 | 65.55 | 59.61 | 63.7 | +4.86% | 183,744 | 1,160,111,232 |
| 2025-02-24 | 59.76 | 61.3 | 58.82 | 60.75 | +1.76% | 108,124 | 649,613,745 |
| 2025-02-21 | 59.2 | 60.26 | 57.83 | 59.7 | +1.08% | 88,500 | 524,333,300 |
| 2025-02-20 | 58.55 | 59.68 | 58.01 | 59.06 | +1.22% | 71,852 | 423,803,093 |
| 2025-02-19 | 56 | 58.39 | 55.85 | 58.35 | +3.86% | 69,329 | 399,861,328 |
| 2025-02-18 | 57.35 | 58.15 | 56 | 56.18 | -2.07% | 52,703 | 301,291,837 |
| 2025-02-17 | 57.17 | 57.91 | 56.83 | 57.37 | -0.33% | 47,895 | 274,433,573 |
| 2025-02-14 | 57.58 | 58.56 | 57.18 | 57.56 | -0.09% | 48,077 | 277,924,403 |
| 2025-02-13 | 59.42 | 59.5 | 57.55 | 57.61 | -3.03% | 51,833 | 302,226,307 |
| 2025-02-12 | 56.53 | 59.6 | 56.5 | 59.41 | +4.43% | 73,892 | 431,262,862 |
| 2025-02-11 | 58 | 58.07 | 56.58 | 56.89 | -2.15% | 50,787 | 289,584,455 |
| 2025-02-10 | 58.02 | 59.11 | 57.26 | 58.14 | -0.45% | 63,327 | 368,056,754 |
| 2025-02-07 | 59 | 59.99 | 57.7 | 58.4 | -0.88% | 90,604 | 533,284,237 |
| 2025-02-06 | 56.89 | 59.01 | 56.19 | 58.92 | +4.08% | 77,859 | 451,500,610 |
| 2025-02-05 | 58.58 | 58.75 | 55.6 | 56.61 | -1.39% | 70,554 | 400,117,666 |
| 2025-01-27 | 56.08 | 59.15 | 55.69 | 57.41 | +2.52% | 89,509 | 515,574,960 |
| 2025-01-24 | 54.5 | 56.28 | 54.15 | 56 | +4.36% | 69,481 | 384,348,856 |
| 2025-01-23 | 53.68 | 55.35 | 53.66 | 53.66 | +0.58% | 46,514 | 253,093,292 |
| 2025-01-22 | 53.9 | 54.38 | 52.9 | 53.35 | -1.31% | 34,212 | 183,148,871 |
| 2025-01-21 | 54.4 | 54.66 | 53.2 | 54.06 | -0.28% | 32,604 | 175,514,712 |
| 2025-01-20 | 55.03 | 55.5 | 53.88 | 54.21 | -1.44% | 40,115 | 219,379,227 |
| 2025-01-17 | 54.97 | 56.2 | 53.61 | 55 | +0.02% | 55,802 | 306,531,415 |
| 2025-01-16 | 54.73 | 55.8 | 54.24 | 54.99 | +0.38% | 45,682 | 251,101,561 |
| 2025-01-15 | 55.34 | 55.8 | 54.27 | 54.78 | -1.74% | 63,617 | 349,398,396 |
| 2025-01-14 | 50.97 | 55.81 | 50.97 | 55.75 | +10.48% | 134,961 | 726,333,911 |
| 2025-01-13 | 46.32 | 51 | 46.32 | 50.46 | +6.12% | 73,750 | 366,636,999 |
| 2025-01-10 | 48.52 | 49.48 | 47.52 | 47.55 | -2% | 43,183 | 209,683,699 |
| 2025-01-09 | 48.54 | 49.4 | 48.29 | 48.52 | -0.86% | 27,036 | 132,164,528 |
| 2025-01-08 | 49.08 | 49.5 | 47 | 48.94 | -1.31% | 43,246 | 209,943,110 |
| 2025-01-07 | 49.35 | 49.96 | 48.74 | 49.59 | +0.57% | 36,218 | 178,511,820 |
| 2025-01-06 | 49.86 | 50.3 | 49.19 | 49.31 | -1.06% | 27,409 | 136,328,168 |
| 2025-01-03 | 50 | 50.88 | 49.2 | 49.84 | +0.1% | 38,794 | 194,187,704 |
| 2025-01-02 | 51.5 | 51.55 | 49.31 | 49.79 | -2.75% | 52,249 | 263,865,940 |
| 2024-12-31 | 53.68 | 53.87 | 51.2 | 51.2 | -4.48% | 57,128 | 298,246,430 |
| 2024-12-30 | 54.9 | 55.11 | 53.5 | 53.6 | -2.37% | 54,920 | 297,488,163 |
| 2024-12-27 | 56.39 | 56.85 | 54.9 | 54.9 | -2.59% | 69,871 | 389,857,567 |
| 2024-12-26 | 55.5 | 56.59 | 55.21 | 56.36 | +1.46% | 42,622 | 239,797,612 |
| 2024-12-25 | 56.7 | 56.98 | 55.25 | 55.55 | -2.13% | 35,804 | 200,373,541 |
| 2024-12-24 | 56.11 | 56.84 | 54.82 | 56.76 | +1.38% | 55,286 | 308,410,075 |
| 2024-12-23 | 57.83 | 57.98 | 55.9 | 55.99 | -3.47% | 54,178 | 307,838,093 |
| 2024-12-20 | 56.57 | 58.55 | 56.22 | 58 | +2.29% | 65,722 | 379,287,662 |
| 2024-12-19 | 56.23 | 57.07 | 55.88 | 56.7 | -0.14% | 42,268 | 238,857,318 |
| 2024-12-18 | 56.28 | 57.4 | 55.93 | 56.78 | +1.01% | 41,497 | 235,237,936 |
| 2024-12-17 | 57.28 | 57.55 | 56 | 56.21 | -1.7% | 42,074 | 237,785,433 |
| 2024-12-16 | 57.54 | 58.17 | 56.78 | 57.18 | -0.99% | 45,555 | 261,194,306 |
| 2024-12-13 | 59.16 | 59.37 | 57.6 | 57.75 | -3.2% | 66,960 | 389,506,057 |
| 2024-12-12 | 59.84 | 59.96 | 58.55 | 59.66 | -0.28% | 42,972 | 254,601,088 |
| 2024-12-11 | 59.3 | 60.1 | 58.83 | 59.83 | +0.93% | 44,521 | 264,951,178 |
| 2024-12-10 | 60.42 | 61 | 58.9 | 59.28 | +2% | 74,598 | 447,568,385 |
| 2024-12-09 | 59.09 | 59.86 | 57.9 | 58.12 | -2.38% | 42,392 | 248,610,363 |
| 2024-12-06 | 58.5 | 59.72 | 57.51 | 59.54 | +1.76% | 59,525 | 349,797,045 |
| 2024-12-05 | 57.81 | 58.67 | 57.45 | 58.51 | +1.4% | 47,199 | 274,363,313 |
| 2024-12-04 | 60.01 | 60.48 | 57.57 | 57.7 | -2.19% | 72,758 | 430,933,561 |
| 2024-12-03 | 60.59 | 60.93 | 58.15 | 58.99 | -2.33% | 66,321 | 392,392,952 |
| 2024-12-02 | 59.45 | 60.43 | 59.3 | 60.4 | +0.58% | 67,769 | 406,562,379 |
| 2024-11-29 | 58.75 | 60.93 | 57.58 | 60.05 | +2.3% | 84,208 | 499,651,118 |
| 2024-11-28 | 58.7 | 60.35 | 58.13 | 58.7 | +0.07% | 70,238 | 414,660,903 |
| 2024-11-27 | 58 | 59.6 | 57.37 | 58.66 | +0.34% | 95,650 | 557,161,570 |
| 2024-11-26 | 59.03 | 59.58 | 58.18 | 58.46 | -1% | 31,959 | 187,910,664 |
| 2024-11-25 | 58.9 | 59.59 | 57.63 | 59.05 | +0.07% | 47,307 | 276,469,481 |
| 2024-11-22 | 61.57 | 62.88 | 59 | 59.01 | -4.7% | 68,874 | 419,304,173 |
| 2024-11-21 | 62.5 | 62.87 | 61.15 | 61.92 | -1.79% | 62,397 | 387,061,995 |
| 2024-11-20 | 63.01 | 63.83 | 62.19 | 63.05 | -0.17% | 61,268 | 385,712,048 |
| 2024-11-19 | 61.18 | 63.27 | 60.06 | 63.16 | +4.14% | 69,285 | 426,945,573 |
| 2024-11-18 | 65.26 | 65.4 | 60.27 | 60.65 | -5.26% | 90,227 | 559,223,422 |
| 2024-11-15 | 65.2 | 67.8 | 64 | 64.02 | -2.33% | 87,446 | 575,200,861 |
| 2024-11-14 | 66.46 | 68.7 | 65.36 | 65.55 | -1.01% | 110,377 | 741,516,513 |
| 2024-11-13 | 65.2 | 66.69 | 64.81 | 66.22 | +0.64% | 91,298 | 599,447,635 |
| 2024-11-12 | 71.17 | 71.18 | 65.03 | 65.8 | -5.89% | 170,119 | 1,152,514,178 |
| 2024-11-11 | 66.77 | 70.55 | 66.01 | 69.92 | +4.81% | 167,696 | 1,161,800,980 |
| 2024-11-08 | 66.99 | 69.88 | 65.28 | 66.71 | +1.08% | 167,454 | 1,128,440,647 |
| 2024-11-07 | 65 | 68.4 | 64.04 | 66 | +1.49% | 156,639 | 1,029,813,289 |
| 2024-11-06 | 62.98 | 67.69 | 62.9 | 65.03 | +8.15% | 205,560 | 1,343,245,645 |
| 2024-11-05 | 57.5 | 60.28 | 56.83 | 60.13 | +5.29% | 125,782 | 739,933,908 |
| 2024-11-04 | 57.01 | 57.4 | 56.01 | 57.11 | +0.63% | 75,742 | 429,307,960 |
| 2024-11-01 | 58.82 | 59.74 | 56.7 | 56.75 | -4.06% | 78,122 | 451,314,295 |
| 2024-10-31 | 58.56 | 59.88 | 56.81 | 59.15 | +1.01% | 88,166 | 515,693,342 |
| 2024-10-30 | 62.5 | 62.5 | 57.85 | 58.56 | -6.68% | 115,083 | 678,393,152 |
| 2024-10-29 | 62.98 | 63.53 | 62 | 62.75 | +0.21% | 52,128 | 327,473,658 |
| 2024-10-28 | 64.5 | 64.5 | 62.31 | 62.62 | -2.75% | 52,790 | 332,114,680 |
| 2024-10-25 | 64 | 65.49 | 63.35 | 64.39 | +0.74% | 54,193 | 349,055,809 |
| 2024-10-24 | 64.46 | 64.86 | 63.08 | 63.92 | -1.36% | 44,984 | 287,401,162 |
| 2024-10-23 | 64.18 | 66.58 | 63.29 | 64.8 | +1.09% | 68,148 | 442,159,575 |
| 2024-10-22 | 63.24 | 65.5 | 61.96 | 64.1 | +0.91% | 87,113 | 556,192,419 |
| 2024-10-21 | 63.8 | 66.97 | 62.66 | 63.52 | +1.47% | 128,327 | 829,918,755 |
| 2024-10-18 | 57.7 | 65.8 | 57.25 | 62.6 | +8.3% | 106,216 | 651,757,952 |
| 2024-10-17 | 57.2 | 59.15 | 56.59 | 57.8 | +2.43% | 62,332 | 360,850,709 |
| 2024-10-16 | 57 | 58.13 | 56 | 56.43 | -3.46% | 44,602 | 253,732,101 |
| 2024-10-15 | 59.47 | 61.73 | 58.3 | 58.45 | -2.14% | 63,831 | 383,201,605 |
| 2024-10-14 | 59.58 | 60.51 | 55.87 | 59.73 | +1.81% | 74,609 | 435,487,119 |
| 2024-10-11 | 61.06 | 62.12 | 57.2 | 58.67 | -5.83% | 76,308 | 452,707,947 |
| 2024-10-10 | 66.5 | 67.78 | 62.28 | 62.3 | -5.41% | 95,428 | 615,881,798 |
| 2024-10-09 | 66.96 | 73.2 | 63.49 | 65.86 | -12.87% | 206,708 | 1,409,374,976 |
| 2024-10-08 | 75.59 | 75.59 | 72.02 | 75.59 | +20% | 178,580 | 1,336,581,838 |
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：