股票概览
67.54
+1.73%
+1.15
66.6
开盘价
67.68
最高价
65.9
最低价
3,077
成交量
数据更新至: 2025-03-25
技术指标
67.41
MA5 (5日均线)
68.17
MA10 (10日均线)
69.01
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 | 66.6 | 67.68 | 65.9 | 67.54 | +1.73% | 3,077 | 20,522,043 |
| 2025-03-24 | 67 | 67.13 | 65.44 | 66.39 | -0.52% | 4,395 | 29,159,328 |
| 2025-03-21 | 67.58 | 68.09 | 66.52 | 66.74 | -1.48% | 5,133 | 34,477,570 |
| 2025-03-20 | 68.9 | 68.99 | 67.56 | 67.74 | -1.3% | 4,068 | 27,717,896 |
| 2025-03-19 | 69.32 | 69.77 | 68.47 | 68.63 | -0.97% | 4,001 | 27,569,461 |
| 2025-03-18 | 69.02 | 70.13 | 68.88 | 69.3 | +0.42% | 6,058 | 42,039,737 |
| 2025-03-17 | 68.94 | 69.78 | 68.6 | 69.01 | +0.01% | 5,387 | 37,246,545 |
| 2025-03-14 | 68.45 | 69.19 | 67.88 | 69 | +0.8% | 5,403 | 37,156,040 |
| 2025-03-13 | 69.12 | 69.9 | 67.38 | 68.45 | -0.62% | 8,062 | 55,055,555 |
| 2025-03-12 | 69.03 | 69.5 | 68.58 | 68.88 | -0.23% | 5,122 | 35,350,476 |
| 2025-03-11 | 70.4 | 70.4 | 68.36 | 69.04 | -2.22% | 9,542 | 65,876,858 |
| 2025-03-10 | 72.98 | 73.48 | 70.39 | 70.61 | -2.46% | 8,975 | 63,742,256 |
| 2025-03-07 | 73.5 | 74.8 | 71.8 | 72.39 | -1.51% | 9,166 | 66,872,604 |
| 2025-03-06 | 70.6 | 74.56 | 70.6 | 73.5 | +4.51% | 20,968 | 153,500,469 |
| 2025-03-05 | 70.16 | 71.01 | 69.3 | 70.33 | -0.73% | 10,299 | 72,259,349 |
| 2025-03-04 | 69.15 | 71.5 | 69.15 | 70.85 | +2.5% | 12,263 | 86,558,225 |
| 2025-03-03 | 70.4 | 71.86 | 68.83 | 69.12 | -1.4% | 20,165 | 141,232,312 |
| 2025-02-28 | 69.6 | 70.67 | 68.09 | 70.1 | -1.02% | 24,269 | 168,920,208 |
| 2025-02-27 | 65.5 | 71.29 | 65.06 | 70.82 | +14.63% | 37,568 | 258,609,228 |
| 2025-02-26 | 61.24 | 62.19 | 60.85 | 61.78 | +0.87% | 5,572 | 34,330,454 |
| 2025-02-25 | 61.11 | 62 | 60.75 | 61.25 | -0.86% | 5,852 | 35,891,492 |
| 2025-02-24 | 61.97 | 62.5 | 60.65 | 61.78 | -0.1% | 5,844 | 36,050,399 |
| 2025-02-21 | 61.28 | 62.3 | 60.72 | 61.84 | +0.73% | 8,610 | 53,175,179 |
| 2025-02-20 | 60.07 | 61.95 | 59.83 | 61.39 | +2.01% | 9,678 | 59,400,561 |
| 2025-02-19 | 58.96 | 60.22 | 58.79 | 60.18 | +2.07% | 5,514 | 32,886,700 |
| 2025-02-18 | 60.18 | 60.5 | 58.76 | 58.96 | -2.03% | 6,062 | 36,144,200 |
| 2025-02-17 | 59.62 | 61.58 | 59.62 | 60.18 | +1.13% | 7,743 | 47,031,891 |
| 2025-02-14 | 58.3 | 59.87 | 58.3 | 59.51 | +1.88% | 6,179 | 36,678,832 |
| 2025-02-13 | 59 | 59.07 | 58.4 | 58.41 | -0.98% | 3,639 | 21,356,434 |
| 2025-02-12 | 58.8 | 59.09 | 58.41 | 58.99 | +0.07% | 3,785 | 22,239,756 |
| 2025-02-11 | 59.94 | 59.94 | 58.83 | 58.95 | -1.44% | 4,413 | 26,109,141 |
| 2025-02-10 | 59.35 | 59.85 | 58.7 | 59.81 | +0.78% | 4,242 | 25,240,745 |
| 2025-02-07 | 58.98 | 59.57 | 58.7 | 59.35 | +0.92% | 5,013 | 29,691,493 |
| 2025-02-06 | 57.99 | 58.88 | 57.75 | 58.81 | +1.17% | 3,391 | 19,830,522 |
| 2025-02-05 | 59.9 | 59.9 | 57.95 | 58.13 | -1.94% | 4,184 | 24,487,151 |
| 2025-01-27 | 58.84 | 59.95 | 58.59 | 59.28 | +0.9% | 3,268 | 19,410,679 |
| 2025-01-24 | 58.89 | 59.29 | 58.17 | 58.75 | -0.25% | 3,597 | 21,051,034 |
| 2025-01-23 | 59.58 | 60.11 | 58.9 | 58.9 | -0.46% | 3,484 | 20,692,328 |
| 2025-01-22 | 60.03 | 60.58 | 58.71 | 59.17 | -2.13% | 3,151 | 18,689,924 |
| 2025-01-21 | 59.92 | 60.72 | 58.8 | 60.46 | +0.92% | 4,251 | 25,455,249 |
| 2025-01-20 | 58.38 | 61.75 | 57.6 | 59.91 | +3.29% | 8,421 | 50,935,706 |
| 2025-01-17 | 56.01 | 58.38 | 55.72 | 58 | +3.17% | 4,564 | 26,087,958 |
| 2025-01-16 | 55.78 | 56.83 | 55.71 | 56.22 | +0.81% | 3,610 | 20,326,838 |
| 2025-01-15 | 55.97 | 56.68 | 55.42 | 55.77 | -0.75% | 3,270 | 18,314,743 |
| 2025-01-14 | 54.5 | 56.3 | 54.49 | 56.19 | +3.71% | 5,692 | 31,619,453 |
| 2025-01-13 | 53.38 | 54.65 | 53.13 | 54.18 | +0.54% | 4,693 | 25,331,994 |
| 2025-01-10 | 55.42 | 55.42 | 53.79 | 53.89 | -5.52% | 9,020 | 49,255,303 |
| 2025-01-09 | 56.9 | 57.4 | 56.59 | 57.04 | -0.4% | 3,404 | 19,416,006 |
| 2025-01-08 | 57 | 57.5 | 55.35 | 57.27 | -0.05% | 4,221 | 23,893,575 |
| 2025-01-07 | 57.36 | 57.38 | 55.8 | 57.3 | -0.03% | 3,660 | 20,755,611 |
| 2025-01-06 | 57.01 | 58 | 56.36 | 57.32 | +1.27% | 2,449 | 14,035,266 |
| 2025-01-03 | 58.32 | 58.79 | 56.51 | 56.6 | -2.16% | 3,675 | 21,198,777 |
| 2025-01-02 | 59.03 | 59.5 | 57.5 | 57.85 | -3.08% | 4,105 | 24,076,802 |
| 2024-12-31 | 60.85 | 60.88 | 59.21 | 59.69 | -1.68% | 3,814 | 22,894,504 |
| 2024-12-30 | 60.61 | 61.6 | 59.88 | 60.71 | -0.15% | 4,234 | 25,761,422 |
| 2024-12-27 | 61.39 | 61.45 | 60.51 | 60.8 | -0.9% | 4,094 | 24,954,318 |
| 2024-12-26 | 61.28 | 62.11 | 61.28 | 61.35 | -0.36% | 4,184 | 25,750,788 |
| 2024-12-25 | 62.66 | 63.47 | 61.19 | 61.57 | -0.97% | 4,940 | 30,569,787 |
| 2024-12-24 | 61.24 | 63 | 61.22 | 62.17 | +1.55% | 4,166 | 25,881,468 |
| 2024-12-23 | 63.11 | 63.92 | 60.96 | 61.22 | -3.71% | 6,839 | 42,667,869 |
| 2024-12-20 | 61.7 | 64.42 | 61.64 | 63.58 | +3.15% | 9,498 | 60,419,281 |
| 2024-12-19 | 60.64 | 61.95 | 60.61 | 61.64 | +0.37% | 3,681 | 22,536,510 |
| 2024-12-18 | 61.25 | 62.08 | 60.5 | 61.41 | +0.26% | 4,048 | 24,917,481 |
| 2024-12-17 | 62.89 | 63.14 | 61.05 | 61.25 | -2.81% | 6,982 | 43,252,552 |
| 2024-12-16 | 63.98 | 64.2 | 62.64 | 63.02 | -0.96% | 4,493 | 28,384,017 |
| 2024-12-13 | 65 | 65.84 | 63.63 | 63.63 | -2.62% | 7,021 | 45,269,896 |
| 2024-12-12 | 64.83 | 65.67 | 64.36 | 65.34 | +0.23% | 5,304 | 34,466,076 |
| 2024-12-11 | 63.18 | 65.19 | 62.46 | 65.19 | +3.17% | 11,064 | 71,003,731 |
| 2024-12-10 | 63.82 | 64.76 | 63.01 | 63.19 | +1.27% | 7,944 | 50,640,432 |
| 2024-12-09 | 62.96 | 63.09 | 62.02 | 62.4 | -0.76% | 3,556 | 22,233,024 |
| 2024-12-06 | 63 | 63.44 | 62.1 | 62.88 | +0.1% | 5,275 | 33,144,418 |
| 2024-12-05 | 61.98 | 63.65 | 61.98 | 62.82 | +0.71% | 3,725 | 23,455,259 |
| 2024-12-04 | 63.61 | 63.68 | 61.9 | 62.38 | -1.93% | 4,604 | 28,813,372 |
| 2024-12-03 | 63.61 | 64.2 | 63 | 63.61 | -0.52% | 4,272 | 27,118,651 |
| 2024-12-02 | 63.8 | 64.9 | 63.43 | 63.94 | 0% | 6,197 | 39,694,477 |
| 2024-11-29 | 61.85 | 64.4 | 61.54 | 63.94 | +2.95% | 9,337 | 59,214,553 |
| 2024-11-28 | 62.05 | 63.5 | 61.81 | 62.11 | +0.29% | 6,792 | 42,532,655 |
| 2024-11-27 | 60.26 | 62.01 | 59.18 | 61.93 | +1.66% | 6,249 | 37,842,784 |
| 2024-11-26 | 60.85 | 63 | 60.66 | 60.92 | -0.29% | 4,786 | 29,523,406 |
| 2024-11-25 | 60.37 | 61.57 | 60 | 61.1 | +1.04% | 5,365 | 32,663,018 |
| 2024-11-22 | 62.88 | 63.72 | 60.31 | 60.47 | -5.07% | 6,938 | 42,789,744 |
| 2024-11-21 | 63.85 | 64.85 | 63 | 63.7 | -0.2% | 5,839 | 37,208,349 |
| 2024-11-20 | 62.89 | 64.38 | 62.62 | 63.83 | +1.49% | 8,484 | 54,023,683 |
| 2024-11-19 | 60.1 | 62.89 | 60.1 | 62.89 | +4.64% | 9,969 | 61,807,891 |
| 2024-11-18 | 61.34 | 62.58 | 59.72 | 60.1 | -1.81% | 6,965 | 42,323,200 |
| 2024-11-15 | 62.17 | 63.29 | 61.03 | 61.21 | -1.27% | 9,017 | 56,065,263 |
| 2024-11-14 | 63.63 | 64.03 | 61.61 | 62 | -3.09% | 9,692 | 60,727,246 |
| 2024-11-13 | 64.8 | 65.49 | 62.66 | 63.98 | -1.55% | 9,405 | 59,919,483 |
| 2024-11-12 | 64.45 | 68.18 | 64.15 | 64.99 | +0.95% | 17,680 | 116,835,681 |
| 2024-11-11 | 61.77 | 64.66 | 61.13 | 64.38 | +4.17% | 14,521 | 91,828,543 |
| 2024-11-08 | 62.39 | 63.3 | 61.49 | 61.8 | +1.71% | 17,010 | 106,054,086 |
| 2024-11-07 | 59.37 | 60.8 | 58.8 | 60.76 | +2.03% | 13,611 | 81,525,804 |
| 2024-11-06 | 59.66 | 60.53 | 59.02 | 59.55 | -0.23% | 11,883 | 71,087,136 |
| 2024-11-05 | 58.69 | 59.93 | 58.15 | 59.69 | +2.42% | 14,443 | 85,635,015 |
| 2024-11-04 | 56.8 | 58.82 | 56.75 | 58.28 | +2.52% | 9,781 | 56,719,852 |
| 2024-11-01 | 57.08 | 58.5 | 56.81 | 56.85 | -1.32% | 9,405 | 53,935,293 |
| 2024-10-31 | 57.34 | 58.25 | 57.2 | 57.61 | +0.49% | 7,392 | 42,666,277 |
| 2024-10-30 | 59.01 | 59.58 | 57 | 57.33 | -3.48% | 10,870 | 63,077,357 |
| 2024-10-29 | 60.88 | 61.76 | 59.12 | 59.4 | -2.43% | 11,414 | 68,446,776 |
| 2024-10-28 | 61.05 | 61.3 | 59.7 | 60.88 | -0.69% | 13,875 | 83,881,694 |
| 2024-10-25 | 59.02 | 61.89 | 57.71 | 61.3 | -1.13% | 26,988 | 160,372,886 |
| 2024-10-24 | 59.89 | 63.5 | 59.89 | 62 | +3.01% | 16,781 | 103,838,753 |
| 2024-10-23 | 60 | 60.6 | 59.2 | 60.19 | +0.47% | 8,753 | 52,483,759 |
| 2024-10-22 | 59.4 | 60.39 | 58.6 | 59.91 | +0.86% | 8,615 | 51,321,283 |
| 2024-10-21 | 58.61 | 61.32 | 58.36 | 59.4 | +2.2% | 12,460 | 74,597,045 |
| 2024-10-18 | 55.83 | 60 | 55.83 | 58.12 | +3.67% | 12,779 | 73,675,047 |
| 2024-10-17 | 56.47 | 57.7 | 56.06 | 56.06 | -0.23% | 6,984 | 39,791,231 |
| 2024-10-16 | 56.05 | 57.2 | 55.78 | 56.19 | -1.13% | 5,074 | 28,591,949 |
| 2024-10-15 | 56.75 | 58.51 | 56.61 | 56.83 | -1.39% | 9,839 | 56,557,234 |
| 2024-10-14 | 56.6 | 58.5 | 55.71 | 57.63 | +0.84% | 11,417 | 65,248,075 |
| 2024-10-11 | 60.22 | 60.42 | 56.21 | 57.15 | -5.08% | 12,775 | 73,986,997 |
| 2024-10-10 | 60.59 | 62.2 | 59.01 | 60.21 | 0% | 16,597 | 100,786,832 |
| 2024-10-09 | 67 | 67.02 | 59.8 | 60.21 | -11.46% | 26,388 | 167,046,548 |
| 2024-10-08 | 74.88 | 74.88 | 63.73 | 68 | +6.73% | 36,523 | 253,163,663 |
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：