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)
N/A
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 |
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：