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 |
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：