股票概览
67.22
-0.18%
-0.12
66.73
开盘价
67.86
最高价
66.55
最低价
1,771
成交量
数据更新至: 2025-03-25
技术指标
67.21
MA5 (5日均线)
66.81
MA10 (10日均线)
67.18
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 | 66.73 | 67.86 | 66.55 | 67.22 | -0.18% | 1,771 | 11,904,604 |
| 2025-03-24 | 67.55 | 68.47 | 66.4 | 67.34 | -0.38% | 4,667 | 31,566,048 |
| 2025-03-21 | 66.38 | 70.08 | 66.38 | 67.6 | +1.23% | 8,659 | 59,284,575 |
| 2025-03-20 | 66.82 | 67.5 | 66.42 | 66.78 | -0.52% | 2,943 | 19,686,469 |
| 2025-03-19 | 67.11 | 67.8 | 66.61 | 67.13 | +0.4% | 3,273 | 21,974,742 |
| 2025-03-18 | 66.39 | 67.27 | 66.39 | 66.86 | +0.21% | 2,294 | 15,353,773 |
| 2025-03-17 | 66.88 | 67.26 | 66.15 | 66.72 | +0.48% | 3,494 | 23,300,339 |
| 2025-03-14 | 65.79 | 66.45 | 65.35 | 66.4 | +0.61% | 2,706 | 17,866,499 |
| 2025-03-13 | 65.77 | 66.1 | 64.68 | 66 | -0.03% | 3,475 | 22,733,422 |
| 2025-03-12 | 66.79 | 66.79 | 65.68 | 66.02 | -0.33% | 2,496 | 16,477,068 |
| 2025-03-11 | 67.15 | 67.15 | 65.7 | 66.24 | -1.46% | 2,975 | 19,717,681 |
| 2025-03-10 | 67.2 | 67.98 | 66.62 | 67.22 | +0.13% | 1,989 | 13,389,067 |
| 2025-03-07 | 67.9 | 68.27 | 66.78 | 67.13 | -1.54% | 3,318 | 22,399,826 |
| 2025-03-06 | 68.13 | 68.55 | 67.72 | 68.18 | +0.32% | 5,760 | 39,168,557 |
| 2025-03-05 | 68.05 | 68.47 | 66.82 | 67.96 | -0.13% | 4,103 | 27,749,052 |
| 2025-03-04 | 67.4 | 68.5 | 66.34 | 68.05 | +1.57% | 3,904 | 26,498,905 |
| 2025-03-03 | 66.99 | 68.49 | 66.5 | 67 | 0% | 4,191 | 28,358,780 |
| 2025-02-28 | 68.7 | 69.3 | 66.66 | 67 | -3.03% | 5,140 | 34,791,607 |
| 2025-02-27 | 67.59 | 69.21 | 67.17 | 69.09 | +2.2% | 5,887 | 40,113,000 |
| 2025-02-26 | 67.03 | 68.57 | 67.02 | 67.6 | -0.01% | 3,420 | 23,217,068 |
| 2025-02-25 | 67.45 | 69.27 | 67.45 | 67.61 | -0.41% | 6,839 | 46,788,680 |
| 2025-02-24 | 66.5 | 68.99 | 65.47 | 67.89 | +2.18% | 8,906 | 59,894,114 |
| 2025-02-21 | 65.05 | 66.74 | 64.43 | 66.44 | +2% | 6,190 | 40,675,404 |
| 2025-02-20 | 64.43 | 65.38 | 64.36 | 65.14 | +1.1% | 3,792 | 24,642,691 |
| 2025-02-19 | 63.2 | 64.64 | 62.9 | 64.43 | +2.03% | 3,058 | 19,588,892 |
| 2025-02-18 | 65.18 | 65.18 | 62.7 | 63.15 | -3.01% | 3,449 | 22,053,537 |
| 2025-02-17 | 64.71 | 65.5 | 63.95 | 65.11 | +1.86% | 4,866 | 31,583,348 |
| 2025-02-14 | 63.22 | 64.12 | 62.99 | 63.92 | +1.61% | 3,741 | 23,843,830 |
| 2025-02-13 | 63.37 | 63.61 | 62.9 | 62.91 | -1.38% | 2,799 | 17,685,760 |
| 2025-02-12 | 63.23 | 64.28 | 62.93 | 63.79 | +0.14% | 3,590 | 22,757,529 |
| 2025-02-11 | 63.88 | 64.48 | 63.39 | 63.7 | +0.47% | 3,286 | 20,965,856 |
| 2025-02-10 | 62.78 | 63.6 | 62.66 | 63.4 | +0.63% | 3,356 | 21,229,824 |
| 2025-02-07 | 62.18 | 63.35 | 62.18 | 63 | +0.53% | 3,483 | 21,925,688 |
| 2025-02-06 | 62.01 | 62.87 | 61.87 | 62.67 | +0.84% | 2,619 | 16,374,781 |
| 2025-02-05 | 61.22 | 62.69 | 60.68 | 62.15 | +1.54% | 2,502 | 15,475,089 |
| 2025-01-27 | 61.48 | 61.65 | 60.1 | 61.21 | -0.13% | 2,318 | 14,111,643 |
| 2025-01-24 | 61.22 | 61.86 | 61.11 | 61.29 | -0.05% | 2,749 | 16,869,352 |
| 2025-01-23 | 62.21 | 62.98 | 61.32 | 61.32 | -0.45% | 2,701 | 16,804,517 |
| 2025-01-22 | 62.08 | 62.29 | 61.5 | 61.6 | -0.65% | 1,299 | 8,024,907 |
| 2025-01-21 | 62.46 | 62.68 | 61.62 | 62 | +0.19% | 1,298 | 8,040,413 |
| 2025-01-20 | 62.12 | 62.8 | 61.51 | 61.88 | -0.31% | 1,891 | 11,703,415 |
| 2025-01-17 | 62.22 | 62.58 | 61.33 | 62.07 | -1.32% | 1,776 | 11,013,209 |
| 2025-01-16 | 62.3 | 63.16 | 62.02 | 62.9 | +0.96% | 1,882 | 11,793,124 |
| 2025-01-15 | 62.88 | 62.99 | 62.16 | 62.3 | -0.97% | 1,049 | 6,546,250 |
| 2025-01-14 | 61.77 | 62.98 | 61.19 | 62.91 | +2.11% | 2,735 | 17,036,308 |
| 2025-01-13 | 60.3 | 61.8 | 59.1 | 61.61 | +2% | 2,258 | 13,774,393 |
| 2025-01-10 | 60.98 | 61.68 | 60.31 | 60.4 | -0.9% | 2,139 | 13,022,705 |
| 2025-01-09 | 60.96 | 61 | 60.08 | 60.95 | +0.4% | 2,326 | 14,070,383 |
| 2025-01-08 | 60.96 | 60.96 | 59.51 | 60.71 | +1.18% | 2,764 | 16,699,883 |
| 2025-01-07 | 59.17 | 60 | 59.08 | 60 | +1.18% | 1,951 | 11,616,324 |
| 2025-01-06 | 58.99 | 60.39 | 58.23 | 59.3 | +1.56% | 1,973 | 11,707,591 |
| 2025-01-03 | 60.92 | 61.37 | 58.1 | 58.39 | -4% | 2,546 | 15,268,615 |
| 2025-01-02 | 62.47 | 62.47 | 60.5 | 60.82 | -1.87% | 2,412 | 14,778,284 |
| 2024-12-31 | 62.98 | 63.2 | 61.96 | 61.98 | -0.96% | 2,708 | 16,966,861 |
| 2024-12-30 | 63 | 63 | 62.08 | 62.58 | -0.16% | 1,753 | 10,960,180 |
| 2024-12-27 | 62.5 | 63.3 | 62.38 | 62.68 | -0.19% | 1,616 | 10,150,021 |
| 2024-12-26 | 62.5 | 63.19 | 62.5 | 62.8 | +0.8% | 1,712 | 10,760,158 |
| 2024-12-25 | 63.55 | 63.88 | 62.01 | 62.3 | -1.31% | 2,362 | 14,820,954 |
| 2024-12-24 | 63 | 63.5 | 62.39 | 63.13 | +0.19% | 2,176 | 13,680,381 |
| 2024-12-23 | 65.5 | 65.5 | 62.7 | 63.01 | -3.87% | 4,710 | 29,918,619 |
| 2024-12-20 | 65.57 | 66.64 | 65.11 | 65.55 | +0.15% | 2,825 | 18,668,197 |
| 2024-12-19 | 65.5 | 65.93 | 64.8 | 65.45 | -0.65% | 2,245 | 14,685,156 |
| 2024-12-18 | 67.17 | 67.21 | 65.37 | 65.88 | -1.2% | 3,295 | 21,743,714 |
| 2024-12-17 | 68.55 | 68.55 | 66.6 | 66.68 | -3.29% | 5,082 | 34,226,491 |
| 2024-12-16 | 65.9 | 70.04 | 65.28 | 68.95 | +4.85% | 9,737 | 66,552,354 |
| 2024-12-13 | 66.56 | 66.98 | 65.69 | 65.76 | -0.8% | 4,745 | 31,447,503 |
| 2024-12-12 | 65.82 | 66.73 | 65.68 | 66.29 | +0.85% | 3,351 | 22,164,192 |
| 2024-12-11 | 65.17 | 66.25 | 65.17 | 65.73 | +0.87% | 3,253 | 21,404,305 |
| 2024-12-10 | 65.64 | 66.88 | 65.09 | 65.16 | +0.48% | 5,080 | 33,527,053 |
| 2024-12-09 | 65.48 | 65.88 | 64.5 | 64.85 | -0.93% | 1,612 | 10,488,438 |
| 2024-12-06 | 64.8 | 65.58 | 64.52 | 65.46 | +0.74% | 3,073 | 20,051,225 |
| 2024-12-05 | 64.66 | 65.3 | 64.4 | 64.98 | +0.28% | 1,599 | 10,393,260 |
| 2024-12-04 | 65.8 | 65.94 | 64.66 | 64.8 | -1.71% | 2,103 | 13,710,580 |
| 2024-12-03 | 65.13 | 66.4 | 65 | 65.93 | +0.84% | 3,908 | 25,636,903 |
| 2024-12-02 | 64.86 | 65.79 | 64.22 | 65.38 | +0.82% | 2,743 | 17,893,784 |
| 2024-11-29 | 64.27 | 65.58 | 63.35 | 64.85 | +1.36% | 2,585 | 16,728,271 |
| 2024-11-28 | 63.99 | 64.08 | 63.41 | 63.98 | +0.46% | 2,035 | 12,980,552 |
| 2024-11-27 | 63.11 | 63.69 | 61.81 | 63.69 | +1.05% | 2,078 | 13,009,278 |
| 2024-11-26 | 63.5 | 64.21 | 62.79 | 63.03 | -0.77% | 1,449 | 9,187,822 |
| 2024-11-25 | 62.15 | 64 | 62 | 63.52 | +1.47% | 1,557 | 9,846,058 |
| 2024-11-22 | 65.3 | 65.3 | 62.55 | 62.6 | -3.97% | 2,514 | 16,026,030 |
| 2024-11-21 | 66.98 | 66.98 | 64.3 | 65.19 | -1.94% | 3,259 | 21,321,897 |
| 2024-11-20 | 65.2 | 66.65 | 64.4 | 66.48 | +1.99% | 2,793 | 18,443,120 |
| 2024-11-19 | 64.6 | 65.3 | 63.12 | 65.18 | +1.75% | 3,330 | 21,358,270 |
| 2024-11-18 | 66.95 | 66.98 | 63.84 | 64.06 | -2.76% | 3,489 | 22,652,695 |
| 2024-11-15 | 66.75 | 67.66 | 65.88 | 65.88 | -2.46% | 3,424 | 22,830,018 |
| 2024-11-14 | 67.68 | 70.43 | 67.35 | 67.54 | +0.69% | 7,054 | 48,516,943 |
| 2024-11-13 | 66 | 67.55 | 65.8 | 67.08 | +0.31% | 3,938 | 26,238,766 |
| 2024-11-12 | 67.8 | 69.51 | 66.5 | 66.87 | -1.04% | 7,434 | 50,593,707 |
| 2024-11-11 | 65.3 | 67.57 | 64.77 | 67.57 | +3.48% | 6,601 | 43,863,835 |
| 2024-11-08 | 65.01 | 66.46 | 64.56 | 65.3 | +1.46% | 6,815 | 44,645,106 |
| 2024-11-07 | 62.39 | 64.88 | 62.39 | 64.36 | +2.66% | 5,691 | 36,087,946 |
| 2024-11-06 | 63.26 | 63.77 | 62.27 | 62.69 | -0.63% | 5,522 | 34,753,648 |
| 2024-11-05 | 61.82 | 63.16 | 61.82 | 63.09 | +2.05% | 5,914 | 37,086,483 |
| 2024-11-04 | 60.99 | 61.83 | 60.09 | 61.82 | +2.84% | 3,402 | 20,895,256 |
| 2024-11-01 | 61.11 | 61.2 | 59.89 | 60.11 | -1.62% | 3,770 | 22,824,207 |
| 2024-10-31 | 61.19 | 61.99 | 60.3 | 61.1 | -0.15% | 5,251 | 32,118,336 |
| 2024-10-30 | 63.55 | 64.18 | 60.5 | 61.19 | -3.71% | 8,333 | 51,742,948 |
| 2024-10-29 | 66.46 | 66.99 | 63.32 | 63.55 | -8.34% | 13,928 | 90,774,519 |
| 2024-10-28 | 69.01 | 69.4 | 68.36 | 69.33 | +0.23% | 2,733 | 18,830,881 |
| 2024-10-25 | 68.24 | 69.49 | 68.05 | 69.17 | +1.57% | 3,233 | 22,253,250 |
| 2024-10-24 | 69 | 69.28 | 68.1 | 68.1 | -1.3% | 2,371 | 16,261,655 |
| 2024-10-23 | 68.98 | 69.44 | 68.53 | 69 | +0.69% | 2,508 | 17,298,142 |
| 2024-10-22 | 69.62 | 69.62 | 68.09 | 68.53 | -1.57% | 4,150 | 28,629,292 |
| 2024-10-21 | 69.66 | 70.9 | 68.6 | 69.62 | +0.68% | 6,451 | 45,059,801 |
| 2024-10-18 | 66.4 | 69.95 | 65.51 | 69.15 | +4.3% | 6,550 | 44,675,814 |
| 2024-10-17 | 64.8 | 67.88 | 64.72 | 66.3 | +2.54% | 5,553 | 36,901,095 |
| 2024-10-16 | 64.01 | 65.3 | 63.56 | 64.66 | -0.28% | 2,846 | 18,403,979 |
| 2024-10-15 | 65.11 | 66.15 | 64.69 | 64.84 | -0.93% | 4,032 | 26,346,932 |
| 2024-10-14 | 65.17 | 65.65 | 63.55 | 65.45 | +1% | 3,444 | 22,274,386 |
| 2024-10-11 | 68.5 | 68.5 | 64.51 | 64.8 | -5.19% | 5,813 | 38,230,735 |
| 2024-10-10 | 70 | 71.99 | 68.31 | 68.35 | -0.16% | 6,951 | 48,497,294 |
| 2024-10-09 | 73.8 | 74.57 | 68.46 | 68.46 | -11.39% | 13,946 | 101,061,990 |
| 2024-10-08 | 79.69 | 79.69 | 72.18 | 77.26 | +13.62% | 24,470 | 185,666,539 |
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：