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 |
| 2024-12-31 | 53.81 | 53.81 | 51.11 | 51.29 | -3.84% | 23,433 | 122,192,873 |
| 2024-12-30 | 53.9 | 54.37 | 52.92 | 53.34 | -0.93% | 13,300 | 71,163,101 |
| 2024-12-27 | 53.68 | 54.8 | 53.45 | 53.84 | +0.3% | 20,413 | 110,572,830 |
| 2024-12-26 | 53.35 | 54.2 | 53.26 | 53.68 | +0.58% | 15,804 | 85,024,764 |
| 2024-12-25 | 54.8 | 54.94 | 52.91 | 53.37 | -2.59% | 22,113 | 118,574,734 |
| 2024-12-24 | 54.5 | 54.99 | 54.1 | 54.79 | +0.75% | 15,183 | 82,878,127 |
| 2024-12-23 | 55.87 | 56.2 | 54.21 | 54.38 | -2.47% | 17,355 | 95,632,316 |
| 2024-12-20 | 55.02 | 57.21 | 54.95 | 55.76 | +0.96% | 24,577 | 138,002,853 |
| 2024-12-19 | 54.47 | 55.47 | 54.06 | 55.23 | +0.44% | 13,031 | 71,313,797 |
| 2024-12-18 | 54.85 | 55.83 | 54.66 | 54.99 | +0.53% | 14,105 | 77,825,563 |
| 2024-12-17 | 55.88 | 56.2 | 54.5 | 54.7 | -2.65% | 21,907 | 120,835,345 |
| 2024-12-16 | 57.28 | 57.8 | 55.81 | 56.19 | -2.11% | 18,482 | 104,600,843 |
| 2024-12-13 | 59.9 | 59.9 | 57.39 | 57.4 | -4.3% | 35,841 | 208,390,094 |
| 2024-12-12 | 59.48 | 60.75 | 59 | 59.98 | +0.84% | 34,229 | 205,340,276 |
| 2024-12-11 | 58.54 | 60.39 | 58.26 | 59.48 | +0.85% | 29,847 | 177,345,016 |
| 2024-12-10 | 57.89 | 60.39 | 57.2 | 58.98 | +5.32% | 52,246 | 307,357,456 |
| 2024-12-09 | 57.45 | 57.81 | 55.9 | 56 | -2.66% | 22,432 | 127,321,214 |
| 2024-12-06 | 56.32 | 57.58 | 55.81 | 57.53 | +2.42% | 23,546 | 133,989,529 |
| 2024-12-05 | 55.55 | 56.64 | 55.43 | 56.17 | +0.66% | 14,242 | 79,867,595 |
| 2024-12-04 | 56.69 | 57.35 | 55.6 | 55.8 | -0.69% | 20,100 | 113,574,036 |
| 2024-12-03 | 57.15 | 57.49 | 55.8 | 56.19 | -1.65% | 25,154 | 141,552,910 |
| 2024-12-02 | 57 | 57.38 | 56.56 | 57.13 | +0.23% | 27,612 | 157,176,119 |
| 2024-11-29 | 56.9 | 58.1 | 55.7 | 57 | -3.26% | 40,702 | 230,758,004 |
| 2024-11-28 | 59.2 | 60.21 | 58.64 | 58.92 | -0.19% | 17,457 | 103,446,463 |
| 2024-11-27 | 57.09 | 59.06 | 56.35 | 59.03 | +2.89% | 16,628 | 96,150,158 |
| 2024-11-26 | 57.35 | 58.42 | 57.09 | 57.37 | -0.33% | 11,294 | 65,313,736 |
| 2024-11-25 | 57.97 | 58.56 | 56.4 | 57.56 | -0.83% | 16,819 | 96,314,204 |
| 2024-11-22 | 60.26 | 61 | 58 | 58.04 | -3.7% | 19,806 | 117,788,366 |
| 2024-11-21 | 60.7 | 61.3 | 59.68 | 60.27 | -0.79% | 14,367 | 86,892,119 |
| 2024-11-20 | 60.9 | 61.23 | 59.63 | 60.75 | -0.08% | 22,728 | 137,033,367 |
| 2024-11-19 | 59.42 | 60.93 | 58.62 | 60.8 | +2.1% | 17,201 | 103,001,617 |
| 2024-11-18 | 61 | 61.9 | 58.91 | 59.55 | -2.38% | 20,536 | 122,975,512 |
| 2024-11-15 | 63.08 | 63.9 | 60.2 | 61 | -3.89% | 32,992 | 204,199,164 |
| 2024-11-14 | 65.56 | 66.47 | 63.47 | 63.47 | -4.09% | 28,872 | 187,008,534 |
| 2024-11-13 | 64 | 66.24 | 63.25 | 66.18 | +2.73% | 38,536 | 250,253,802 |
| 2024-11-12 | 66.06 | 66.9 | 63.8 | 64.42 | -2.22% | 45,940 | 300,207,685 |
| 2024-11-11 | 63.29 | 66.44 | 62.69 | 65.88 | +5.73% | 66,061 | 431,883,147 |
| 2024-11-08 | 61.71 | 64.65 | 61.71 | 62.31 | +1.65% | 44,641 | 282,624,378 |
| 2024-11-07 | 60.12 | 61.38 | 59.72 | 61.3 | +1.06% | 27,151 | 164,506,721 |
| 2024-11-06 | 60.58 | 61.76 | 59.4 | 60.66 | +0.58% | 45,417 | 276,609,671 |
| 2024-11-05 | 56.33 | 61.2 | 56.33 | 60.31 | +6.95% | 45,443 | 270,076,558 |
| 2024-11-04 | 55 | 57.15 | 55 | 56.39 | +2.14% | 21,806 | 122,684,590 |
| 2024-11-01 | 58.87 | 58.88 | 54.52 | 55.21 | -6.23% | 50,346 | 282,016,824 |
| 2024-10-31 | 58.7 | 59.99 | 57.68 | 58.88 | +0.34% | 37,574 | 221,186,017 |
| 2024-10-30 | 61.54 | 61.54 | 58.58 | 58.68 | -8.9% | 57,589 | 344,868,432 |
| 2024-10-29 | 66.96 | 67.7 | 64.41 | 64.41 | -4.04% | 30,270 | 200,080,340 |
| 2024-10-28 | 64.61 | 67.21 | 64.53 | 67.12 | +2.82% | 29,924 | 196,940,941 |
| 2024-10-25 | 64.5 | 66.45 | 64.18 | 65.28 | +1.35% | 29,159 | 190,407,525 |
| 2024-10-24 | 64.66 | 65.85 | 64.01 | 64.41 | -1.98% | 24,558 | 158,907,641 |
| 2024-10-23 | 65.2 | 68.16 | 64.62 | 65.71 | +0.89% | 41,053 | 274,389,289 |
| 2024-10-22 | 66 | 66.28 | 64.33 | 65.13 | -2.18% | 31,373 | 204,002,698 |
| 2024-10-21 | 65.79 | 69.44 | 64.6 | 66.58 | +3.53% | 73,530 | 495,781,281 |
| 2024-10-18 | 58.8 | 66.69 | 58.19 | 64.31 | +9.3% | 46,170 | 288,344,882 |
| 2024-10-17 | 59.35 | 60.76 | 58.75 | 58.84 | -0.32% | 23,135 | 138,525,000 |
| 2024-10-16 | 59.75 | 60.48 | 58.28 | 59.03 | -1.21% | 21,325 | 126,133,342 |
| 2024-10-15 | 61 | 62.99 | 59.65 | 59.75 | -3.21% | 29,122 | 178,226,116 |
| 2024-10-14 | 59.2 | 62.08 | 57.58 | 61.73 | +4.08% | 34,996 | 209,597,003 |
| 2024-10-11 | 64.01 | 65 | 57.65 | 59.31 | -8.96% | 51,171 | 308,388,462 |
| 2024-10-10 | 68.79 | 70.18 | 65 | 65.15 | -7.18% | 51,269 | 346,137,133 |
| 2024-10-09 | 69 | 74.76 | 65.66 | 70.19 | -3% | 76,270 | 535,530,760 |
| 2024-10-08 | 72.36 | 72.36 | 67.85 | 72.36 | +20% | 86,738 | 615,044,861 |
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：