股票概览
66.1
-1.34%
-0.9
67
开盘价
67.99
最高价
65.7
最低价
29,776
成交量
数据更新至: 2025-03-25
技术指标
65.70
MA5 (5日均线)
64.76
MA10 (10日均线)
N/A
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 | 67 | 67.99 | 65.7 | 66.1 | -1.34% | 29,776 | 199,185,613 |
| 2025-03-24 | 63.98 | 67.2 | 63.51 | 67 | +4.93% | 47,975 | 317,254,455 |
| 2025-03-21 | 65 | 65.38 | 63.51 | 63.85 | -2.43% | 21,186 | 136,055,612 |
| 2025-03-20 | 65.9 | 68.2 | 65.26 | 65.44 | -1.03% | 26,914 | 178,731,732 |
| 2025-03-19 | 68.4 | 69 | 65.82 | 66.12 | -1.72% | 26,471 | 176,982,856 |
| 2025-03-18 | 64.18 | 68.7 | 64 | 67.28 | +4.99% | 58,041 | 386,977,618 |
| 2025-03-17 | 62.79 | 64.35 | 62.4 | 64.08 | +2.23% | 22,596 | 143,952,030 |
| 2025-03-14 | 61.92 | 62.98 | 61.41 | 62.68 | +1.42% | 17,102 | 106,889,707 |
| 2025-03-13 | 63.35 | 63.35 | 61.39 | 61.8 | -2.34% | 25,465 | 157,807,765 |
| 2025-03-12 | 63.62 | 64.3 | 63.28 | 63.28 | -0.32% | 23,864 | 152,171,297 |
| 2025-03-11 | 63.35 | 64.7 | 62.77 | 63.48 | -0.81% | 25,898 | 164,463,779 |
| 2025-03-10 | 64.13 | 64.95 | 63.37 | 64 | -0.25% | 20,797 | 133,303,670 |
| 2025-03-07 | 64.67 | 65.44 | 63.1 | 64.16 | -1.6% | 33,746 | 216,530,124 |
| 2025-03-06 | 65 | 66.32 | 64.69 | 65.2 | +1.04% | 42,096 | 275,591,909 |
| 2025-03-05 | 64.89 | 65.46 | 63.4 | 64.53 | -0.83% | 28,522 | 183,344,074 |
| 2025-03-04 | 62.7 | 66 | 62.46 | 65.07 | +3.45% | 35,909 | 231,080,568 |
| 2025-03-03 | 64 | 64.52 | 62.5 | 62.9 | -1.78% | 38,316 | 243,557,269 |
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：