股票概览
64.58
+1.73%
+1.1
63.5
开盘价
66.24
最高价
63.01
最低价
26,928
成交量
数据更新至: 2025-03-25
技术指标
63.98
MA5 (5日均线)
64.45
MA10 (10日均线)
65.68
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 | 63.5 | 66.24 | 63.01 | 64.58 | +1.73% | 26,928 | 175,358,278 |
| 2025-03-24 | 62.89 | 64.27 | 61.82 | 63.48 | +0.78% | 21,490 | 135,011,905 |
| 2025-03-21 | 63.76 | 63.92 | 61.1 | 62.99 | -1.65% | 32,217 | 200,646,892 |
| 2025-03-20 | 64.4 | 65.77 | 63.8 | 64.05 | -1.16% | 11,140 | 71,964,304 |
| 2025-03-19 | 65.77 | 66.3 | 63.8 | 64.8 | -1.47% | 26,949 | 175,338,401 |
| 2025-03-18 | 64.32 | 66.5 | 63.3 | 65.77 | +2.29% | 42,507 | 275,741,789 |
| 2025-03-17 | 64.5 | 64.98 | 62.4 | 64.3 | -1% | 23,979 | 153,095,515 |
| 2025-03-14 | 64.14 | 65.61 | 63.44 | 64.95 | +1.03% | 22,742 | 147,323,349 |
| 2025-03-13 | 64.5 | 65.87 | 63.35 | 64.29 | -1.52% | 28,536 | 183,768,816 |
| 2025-03-12 | 67 | 67.84 | 64.16 | 65.28 | -3.25% | 42,302 | 277,530,426 |
| 2025-03-11 | 68.18 | 69.2 | 66.28 | 67.47 | -2.22% | 26,500 | 179,443,366 |
| 2025-03-10 | 68.75 | 71.76 | 67.6 | 69 | 0% | 36,819 | 255,253,452 |
| 2025-03-07 | 66.9 | 70.8 | 66.2 | 69 | +2.83% | 40,915 | 281,815,455 |
| 2025-03-06 | 66.05 | 67.85 | 65.23 | 67.1 | +2.12% | 31,442 | 210,571,623 |
| 2025-03-05 | 64.7 | 66.25 | 63.9 | 65.71 | +1.12% | 30,299 | 197,451,106 |
| 2025-03-04 | 64.58 | 66.88 | 64.5 | 64.98 | -1.32% | 33,972 | 222,050,968 |
| 2025-03-03 | 65.84 | 67.18 | 63 | 65.85 | +0.02% | 40,260 | 264,218,754 |
| 2025-02-28 | 67 | 68.6 | 63.55 | 65.84 | -2.6% | 50,782 | 335,893,845 |
| 2025-02-27 | 66.47 | 68.2 | 65.44 | 67.6 | +1.65% | 42,956 | 288,179,413 |
| 2025-02-26 | 65.86 | 68 | 64.55 | 66.5 | 0% | 35,551 | 234,790,185 |
| 2025-02-25 | 61.17 | 67.8 | 61 | 66.5 | +6.84% | 75,921 | 494,410,999 |
| 2025-02-24 | 60.13 | 62.76 | 58.88 | 62.24 | +3.39% | 57,199 | 351,212,410 |
| 2025-02-21 | 62.48 | 62.48 | 59.69 | 60.2 | -2.26% | 37,947 | 228,607,251 |
| 2025-02-20 | 61 | 62.25 | 59.8 | 61.59 | +1.35% | 25,008 | 153,433,998 |
| 2025-02-19 | 59.4 | 61.14 | 59.25 | 60.77 | +2.24% | 21,683 | 131,127,721 |
| 2025-02-18 | 61.5 | 62.02 | 59.14 | 59.44 | -3.97% | 27,277 | 164,983,685 |
| 2025-02-17 | 62.3 | 62.66 | 60.74 | 61.9 | -0.74% | 39,992 | 246,394,685 |
| 2025-02-14 | 62 | 63.23 | 61.05 | 62.36 | +0.58% | 32,846 | 203,852,317 |
| 2025-02-13 | 60 | 63.95 | 60 | 62 | +5.26% | 80,252 | 502,247,158 |
| 2025-02-12 | 57.02 | 59.33 | 57.02 | 58.9 | +2.67% | 32,367 | 189,289,464 |
| 2025-02-11 | 57.92 | 58.31 | 56.7 | 57.37 | -1.61% | 23,493 | 134,631,945 |
| 2025-02-10 | 57.74 | 59.2 | 56.87 | 58.31 | +0.69% | 32,498 | 189,126,409 |
| 2025-02-07 | 56.8 | 59.6 | 56.02 | 57.91 | +2.31% | 52,929 | 308,771,506 |
| 2025-02-06 | 52 | 56.84 | 51.51 | 56.6 | +8.6% | 51,842 | 285,738,770 |
| 2025-02-05 | 50 | 52.99 | 48.89 | 52.12 | +4.26% | 36,364 | 186,764,961 |
| 2025-01-27 | 50 | 51.64 | 49.35 | 49.99 | +2% | 39,804 | 200,659,150 |
| 2025-01-24 | 54.53 | 55.27 | 48.2 | 49.01 | -10.12% | 102,555 | 519,216,104 |
| 2025-01-23 | 55 | 56.84 | 54 | 54.53 | -0.85% | 34,132 | 189,674,639 |
| 2025-01-22 | 55.88 | 58.65 | 54.54 | 55 | +3.66% | 54,212 | 305,882,910 |
| 2025-01-07 | 50.74 | 53.11 | 50 | 53.06 | +4.99% | 21,340 | 110,424,292 |
| 2025-01-06 | 50.48 | 51.75 | 49.88 | 50.54 | +0.08% | 19,209 | 97,556,094 |
| 2025-01-03 | 54.39 | 54.39 | 50 | 50.5 | -6.48% | 30,893 | 161,847,724 |
| 2025-01-02 | 56.33 | 56.33 | 53.53 | 54 | -4.15% | 25,747 | 140,492,371 |
| 2024-12-31 | 58.18 | 59.18 | 55.5 | 56.34 | -3.46% | 21,088 | 119,361,463 |
| 2024-12-30 | 59.11 | 60.06 | 57.41 | 58.36 | -0.02% | 18,352 | 107,962,925 |
| 2024-12-27 | 59 | 60.02 | 57.51 | 58.37 | -0.85% | 22,479 | 132,513,915 |
| 2024-12-26 | 58.35 | 59.87 | 58.21 | 58.87 | +0.09% | 29,950 | 176,472,820 |
| 2024-12-25 | 56.1 | 59.87 | 56 | 58.82 | +6.42% | 40,127 | 233,301,484 |
| 2024-12-24 | 53.88 | 55.45 | 53.69 | 55.27 | +2.52% | 17,638 | 96,876,704 |
| 2024-12-23 | 55.7 | 56.81 | 53.88 | 53.91 | -3.56% | 15,897 | 87,018,001 |
| 2024-12-20 | 53.85 | 56.78 | 53.41 | 55.9 | +3.38% | 26,288 | 146,064,914 |
| 2024-12-19 | 54.71 | 54.75 | 53.73 | 54.07 | -1.85% | 23,076 | 124,871,089 |
| 2024-12-18 | 54.81 | 55.85 | 54.15 | 55.09 | -0.54% | 22,256 | 122,350,258 |
| 2024-12-17 | 57.9 | 58.15 | 54.62 | 55.39 | -4.17% | 31,317 | 175,511,027 |
| 2024-12-16 | 59.8 | 61 | 57.51 | 57.8 | -3.67% | 24,052 | 141,026,727 |
| 2024-12-13 | 60.7 | 62.5 | 58.64 | 60 | -1.59% | 57,643 | 351,460,726 |
| 2024-12-12 | 59.62 | 61.49 | 58.66 | 60.97 | +1.68% | 35,307 | 212,425,376 |
| 2024-12-11 | 57.71 | 60.26 | 57.21 | 59.96 | +2.95% | 42,561 | 251,949,168 |
| 2024-12-10 | 57.55 | 59.66 | 55.06 | 58.24 | +5.89% | 55,448 | 319,201,432 |
| 2024-12-09 | 56.54 | 56.6 | 54.67 | 55 | -2.5% | 16,874 | 93,784,475 |
| 2024-12-06 | 56.37 | 57.28 | 55.81 | 56.41 | -0.42% | 16,149 | 91,281,818 |
| 2024-12-05 | 56 | 57.36 | 55.86 | 56.65 | +0.3% | 13,782 | 78,155,641 |
| 2024-12-04 | 57.62 | 57.98 | 56.11 | 56.48 | -1.71% | 13,607 | 77,857,512 |
| 2024-12-03 | 58.33 | 58.44 | 56.8 | 57.46 | -2.18% | 21,421 | 122,784,345 |
| 2024-12-02 | 58.5 | 58.99 | 57.06 | 58.74 | +1.98% | 25,420 | 148,616,952 |
| 2024-11-29 | 55.76 | 58.54 | 55.61 | 57.6 | +2.55% | 23,946 | 137,038,261 |
| 2024-11-28 | 56.96 | 57.37 | 55.74 | 56.17 | -1.04% | 20,647 | 116,536,125 |
| 2024-11-27 | 54.8 | 56.76 | 53.28 | 56.76 | +3.46% | 28,449 | 157,541,879 |
| 2024-11-26 | 54.91 | 56.38 | 54 | 54.86 | +0.13% | 31,393 | 174,037,967 |
| 2024-11-25 | 53.85 | 54.88 | 52.9 | 54.79 | +1.75% | 26,774 | 144,630,898 |
| 2024-11-22 | 57 | 57.36 | 53.6 | 53.85 | -5.34% | 35,820 | 197,792,569 |
| 2024-11-21 | 58.62 | 58.95 | 56.07 | 56.89 | -3.02% | 35,295 | 202,728,826 |
| 2024-11-20 | 57.5 | 59.43 | 57.1 | 58.66 | +1.05% | 28,290 | 165,225,929 |
| 2024-11-19 | 57.06 | 58.47 | 55.33 | 58.05 | +2.38% | 29,458 | 168,249,575 |
| 2024-11-18 | 56.6 | 59.07 | 54 | 56.7 | +0.96% | 42,947 | 242,269,663 |
| 2024-11-15 | 60.85 | 61.5 | 56.16 | 56.16 | -8.27% | 47,573 | 277,467,028 |
| 2024-11-14 | 63.99 | 64.32 | 59.99 | 61.22 | -4.94% | 42,432 | 263,001,481 |
| 2024-11-13 | 64.8 | 64.87 | 63.28 | 64.4 | -0.29% | 32,859 | 210,624,730 |
| 2024-11-12 | 68 | 68.03 | 63.58 | 64.59 | -4.21% | 45,664 | 298,555,486 |
| 2024-11-11 | 66.5 | 67.5 | 64.66 | 67.43 | +1.32% | 52,207 | 345,737,935 |
| 2024-11-08 | 64.96 | 70.23 | 64.96 | 66.55 | +2.43% | 55,016 | 373,095,153 |
| 2024-11-07 | 63.88 | 65.9 | 62.88 | 64.97 | +0.11% | 38,427 | 246,839,508 |
| 2024-11-06 | 68 | 71.98 | 64.1 | 64.9 | -2.48% | 89,924 | 612,061,543 |
| 2024-11-05 | 62.77 | 66.88 | 62.4 | 66.55 | +8.04% | 57,563 | 375,623,246 |
| 2024-11-04 | 58.91 | 62.99 | 58.68 | 61.6 | +3.03% | 37,681 | 230,144,670 |
| 2024-11-01 | 63 | 65.18 | 58.81 | 59.79 | -6.58% | 47,335 | 288,828,445 |
| 2024-10-31 | 59.95 | 65.98 | 59.51 | 64 | +5.61% | 76,534 | 483,614,631 |
| 2024-10-30 | 58.08 | 61.3 | 57.5 | 60.6 | +5.14% | 50,045 | 298,858,712 |
| 2024-10-29 | 59.68 | 59.68 | 57.01 | 57.64 | -3.42% | 33,510 | 193,751,472 |
| 2024-10-28 | 57.51 | 61.47 | 57.51 | 59.68 | +3.86% | 52,106 | 311,044,639 |
| 2024-10-25 | 56.78 | 58.45 | 56.2 | 57.46 | +1.2% | 43,485 | 249,281,091 |
| 2024-10-24 | 56.51 | 57.47 | 55.3 | 56.78 | -1.25% | 34,067 | 191,490,851 |
| 2024-10-23 | 56.5 | 60.18 | 56.25 | 57.5 | -0.17% | 53,479 | 309,930,479 |
| 2024-10-22 | 59.51 | 59.99 | 57.01 | 57.6 | -4.81% | 58,195 | 339,570,331 |
| 2024-10-21 | 59.38 | 62.4 | 57.94 | 60.51 | +4.38% | 71,410 | 431,131,600 |
| 2024-10-18 | 54.77 | 60.1 | 53.03 | 57.97 | +7.03% | 69,168 | 396,362,117 |
| 2024-10-17 | 53.04 | 56.2 | 52.48 | 54.16 | +2.42% | 49,535 | 269,798,768 |
| 2024-10-16 | 53 | 54.14 | 52.41 | 52.88 | -1.42% | 27,253 | 144,854,069 |
| 2024-10-15 | 54.5 | 55.2 | 52.85 | 53.64 | -0.96% | 35,455 | 191,947,795 |
| 2024-10-14 | 51.5 | 54.65 | 51 | 54.16 | +6.61% | 51,505 | 273,090,076 |
| 2024-10-11 | 56 | 57 | 50 | 50.8 | -10.53% | 62,154 | 325,571,912 |
| 2024-10-10 | 60.99 | 62.7 | 56.6 | 56.78 | -5.46% | 64,886 | 383,770,295 |
| 2024-10-09 | 58 | 65.5 | 55.89 | 60.06 | -3.25% | 113,510 | 684,169,553 |
| 2024-10-08 | 61.5 | 62.11 | 54 | 62.08 | +19.94% | 110,113 | 657,139,830 |
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：