股票概览
67.62
+6.99%
+4.42
63.2
开盘价
68.22
最高价
62.6
最低价
49,190
成交量
数据更新至: 2025-03-25
技术指标
65.00
MA5 (5日均线)
65.99
MA10 (10日均线)
63.06
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 | 63.2 | 68.22 | 62.6 | 67.62 | +6.99% | 49,190 | 329,721,515 |
| 2025-03-24 | 63.61 | 64.18 | 61.84 | 63.2 | -1.43% | 21,006 | 132,585,215 |
| 2025-03-21 | 65.88 | 66.88 | 64 | 64.12 | -3.17% | 19,581 | 127,647,829 |
| 2025-03-20 | 63.81 | 66.5 | 63.5 | 66.22 | +3.71% | 29,077 | 190,526,066 |
| 2025-03-19 | 65.9 | 66.15 | 63.6 | 63.85 | -3.04% | 29,402 | 189,148,081 |
| 2025-03-18 | 66.5 | 68.73 | 65.5 | 65.85 | -1.33% | 28,242 | 189,493,717 |
| 2025-03-17 | 66.2 | 67.28 | 65.32 | 66.74 | +1.04% | 33,775 | 223,804,534 |
| 2025-03-14 | 67.1 | 67.88 | 65.22 | 66.05 | -3.15% | 48,627 | 321,818,901 |
| 2025-03-13 | 67.48 | 69.78 | 66.56 | 68.2 | +0.29% | 40,769 | 276,177,863 |
| 2025-03-12 | 68.9 | 69.98 | 66.41 | 68 | -0.38% | 65,738 | 448,518,217 |
| 2025-03-11 | 63.3 | 69.04 | 62.9 | 68.26 | +6.42% | 79,470 | 531,614,940 |
| 2025-03-10 | 62.87 | 66.6 | 62.87 | 64.14 | +2.02% | 61,989 | 404,932,026 |
| 2025-03-07 | 60.51 | 64.98 | 60.3 | 62.87 | +2.9% | 58,697 | 370,295,268 |
| 2025-03-06 | 59.6 | 61.5 | 59.5 | 61.1 | +2.09% | 47,072 | 285,222,658 |
| 2025-03-05 | 60.5 | 62.5 | 59.63 | 59.85 | +1.44% | 63,694 | 385,400,702 |
| 2025-03-04 | 54.83 | 60.59 | 54.74 | 59 | +6.5% | 62,387 | 364,000,887 |
| 2025-03-03 | 56.17 | 57.43 | 55.2 | 55.4 | -1.25% | 29,371 | 165,269,757 |
| 2025-02-28 | 56.62 | 58.18 | 55.56 | 56.1 | -1.27% | 44,132 | 250,719,438 |
| 2025-02-27 | 57.64 | 57.89 | 55.37 | 56.82 | -1.85% | 41,424 | 233,994,333 |
| 2025-02-26 | 55 | 58.18 | 54.58 | 57.89 | +5.25% | 49,412 | 280,830,237 |
| 2025-02-25 | 54 | 56.1 | 53.61 | 55 | +0.46% | 36,160 | 198,504,371 |
| 2025-02-24 | 53.89 | 55.27 | 53.55 | 54.75 | +1.01% | 39,222 | 213,763,612 |
| 2025-02-21 | 53 | 54.56 | 52.7 | 54.2 | +1.8% | 46,696 | 250,540,269 |
| 2025-02-20 | 50.2 | 53.69 | 49.77 | 53.24 | +6.18% | 66,109 | 343,637,435 |
| 2025-02-19 | 48.55 | 50.15 | 48.47 | 50.14 | +3.27% | 29,095 | 144,345,774 |
| 2025-02-18 | 50.01 | 50.45 | 48.2 | 48.55 | -3.33% | 25,143 | 124,166,863 |
| 2025-02-17 | 50.19 | 50.89 | 49.72 | 50.22 | -0.06% | 25,310 | 127,238,835 |
| 2025-02-14 | 49.66 | 50.32 | 49.38 | 50.25 | +1.15% | 19,583 | 97,734,495 |
| 2025-02-13 | 50.4 | 50.65 | 49.63 | 49.68 | -1.43% | 22,843 | 114,192,927 |
| 2025-02-12 | 49.85 | 50.45 | 49.6 | 50.4 | +0.62% | 26,240 | 131,441,403 |
| 2025-02-11 | 50.75 | 50.75 | 49.89 | 50.09 | -1.44% | 21,362 | 107,123,404 |
| 2025-02-10 | 49.83 | 51.22 | 49.53 | 50.82 | +2.05% | 32,403 | 163,305,875 |
| 2025-02-07 | 49.27 | 50.49 | 49.03 | 49.8 | +1.08% | 34,283 | 170,765,429 |
| 2025-02-06 | 47.6 | 49.28 | 47.3 | 49.27 | +3.03% | 34,239 | 166,796,540 |
| 2025-02-05 | 47.8 | 48.35 | 47.55 | 47.82 | +1.04% | 20,633 | 98,908,313 |
| 2025-01-27 | 48.57 | 48.87 | 47.33 | 47.33 | -2.25% | 24,494 | 117,389,995 |
| 2025-01-24 | 47.62 | 48.5 | 47.53 | 48.42 | +1.51% | 18,960 | 91,336,446 |
| 2025-01-23 | 48.2 | 49.2 | 47.64 | 47.7 | 0% | 25,139 | 121,903,590 |
| 2025-01-22 | 48.4 | 48.42 | 47.23 | 47.7 | -1.83% | 22,450 | 107,290,931 |
| 2025-01-21 | 48.1 | 48.68 | 47.37 | 48.59 | +0.81% | 26,973 | 129,653,751 |
| 2025-01-20 | 47.11 | 48.66 | 47.1 | 48.2 | +2.55% | 39,430 | 189,353,910 |
| 2025-01-17 | 46.11 | 48.16 | 45.85 | 47 | +1.73% | 46,274 | 217,813,611 |
| 2025-01-16 | 46.28 | 46.99 | 45.71 | 46.2 | +0.46% | 27,319 | 126,461,826 |
| 2025-01-15 | 47.38 | 47.58 | 45.87 | 45.99 | -3.04% | 30,204 | 140,617,527 |
| 2025-01-14 | 45.42 | 47.48 | 45.26 | 47.43 | +4.43% | 28,498 | 132,728,191 |
| 2025-01-13 | 45.7 | 46.44 | 45.07 | 45.42 | -2.07% | 38,088 | 173,067,330 |
| 2025-01-10 | 47.3 | 48.28 | 46.38 | 46.38 | -1.97% | 14,229 | 67,429,943 |
| 2025-01-09 | 46.79 | 47.9 | 46.79 | 47.31 | -0.08% | 13,462 | 63,809,840 |
| 2025-01-08 | 47.96 | 47.96 | 45.53 | 47.35 | -1.6% | 23,933 | 112,041,183 |
| 2025-01-07 | 47.52 | 48.23 | 47.36 | 48.12 | +1.13% | 11,917 | 57,030,559 |
| 2025-01-06 | 47.65 | 48.25 | 47.35 | 47.58 | -0.23% | 12,949 | 61,696,622 |
| 2025-01-03 | 48.92 | 49.5 | 47.6 | 47.69 | -2.87% | 17,192 | 83,537,842 |
| 2025-01-02 | 51.28 | 51.29 | 48.62 | 49.1 | -4.27% | 20,839 | 104,129,291 |
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：