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 |
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：