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)
64.95
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 |
| 2025-02-28 | 64 | 66.3 | 63.7 | 64.04 | -7.12% | 71,286 | 462,847,315 |
| 2025-02-27 | 69.41 | 70.3 | 67.33 | 68.95 | -0.14% | 46,293 | 319,403,571 |
| 2025-02-26 | 67.72 | 70.67 | 66.61 | 69.05 | +3.69% | 58,950 | 405,637,841 |
| 2025-02-25 | 65.69 | 67.8 | 65.4 | 66.59 | -0.52% | 41,545 | 276,410,988 |
| 2025-02-24 | 67.2 | 68.5 | 66.01 | 66.94 | -0.39% | 43,629 | 293,169,425 |
| 2025-02-21 | 66.4 | 68.5 | 65.91 | 67.2 | +0.58% | 56,755 | 381,946,747 |
| 2025-02-20 | 67 | 67.59 | 65.85 | 66.81 | -0.68% | 48,985 | 326,536,549 |
| 2025-02-19 | 64.83 | 69 | 64.81 | 67.27 | +3.8% | 82,051 | 548,147,213 |
| 2025-02-18 | 63.8 | 66.58 | 63.55 | 64.81 | -1.62% | 89,661 | 584,093,670 |
| 2025-02-17 | 59.59 | 66.58 | 57.35 | 65.88 | +9.98% | 125,181 | 769,007,894 |
| 2025-02-14 | 60.59 | 60.91 | 59.58 | 59.9 | -1.19% | 22,083 | 132,961,516 |
| 2025-02-13 | 62.3 | 62.48 | 60.5 | 60.62 | -3.29% | 27,542 | 169,367,889 |
| 2025-02-12 | 60.74 | 62.68 | 60.3 | 62.68 | +2.67% | 35,408 | 218,024,047 |
| 2025-02-11 | 60.89 | 62.3 | 59.3 | 61.05 | +1.01% | 34,910 | 211,753,768 |
| 2025-02-10 | 60.62 | 60.99 | 59.78 | 60.44 | -0.35% | 25,041 | 150,873,871 |
| 2025-02-07 | 60 | 61.68 | 59.85 | 60.65 | +1.51% | 32,857 | 199,648,788 |
| 2025-02-06 | 57.53 | 59.83 | 57.17 | 59.75 | +3.55% | 28,283 | 167,161,636 |
| 2025-02-05 | 58.5 | 58.8 | 57.14 | 57.7 | +0.02% | 19,671 | 114,012,810 |
| 2025-01-27 | 59.12 | 59.8 | 57.69 | 57.69 | -3.37% | 16,277 | 95,406,849 |
| 2025-01-24 | 57.98 | 59.75 | 57.96 | 59.7 | +3.11% | 20,281 | 119,791,240 |
| 2025-01-23 | 58.95 | 59.66 | 57.67 | 57.9 | -0.77% | 21,211 | 125,135,187 |
| 2025-01-22 | 58.65 | 59.55 | 57.99 | 58.35 | -1.19% | 16,454 | 96,484,428 |
| 2025-01-21 | 58.37 | 59.3 | 57.43 | 59.05 | +1.6% | 21,535 | 125,885,411 |
| 2025-01-20 | 58.9 | 59.28 | 57.87 | 58.12 | -0.62% | 19,639 | 114,789,788 |
| 2025-01-17 | 57.35 | 59.18 | 57 | 58.48 | +1.88% | 18,720 | 109,019,007 |
| 2025-01-16 | 58.37 | 58.93 | 56.77 | 57.4 | -0.71% | 17,624 | 101,797,991 |
| 2025-01-15 | 59.39 | 59.39 | 57.57 | 57.81 | -2.31% | 21,161 | 123,094,318 |
| 2025-01-14 | 57.4 | 59.44 | 56.9 | 59.18 | +3.28% | 26,462 | 154,794,220 |
| 2025-01-13 | 57.21 | 58.1 | 56.27 | 57.3 | -0.97% | 19,887 | 113,519,265 |
| 2025-01-10 | 56.32 | 59.84 | 56.08 | 57.86 | +1.74% | 40,593 | 235,929,610 |
| 2025-01-09 | 54.5 | 58.32 | 54.33 | 56.87 | +3.97% | 33,885 | 192,303,263 |
| 2025-01-08 | 54.99 | 55.38 | 52.82 | 54.7 | -0.55% | 19,576 | 106,076,200 |
| 2025-01-07 | 54.08 | 55.16 | 53.8 | 55 | +2.25% | 16,648 | 90,807,560 |
| 2025-01-06 | 53.75 | 54.33 | 53.1 | 53.79 | 0% | 16,217 | 87,233,709 |
| 2025-01-03 | 55.42 | 56.11 | 53.35 | 53.79 | -2.94% | 23,942 | 130,992,949 |
| 2025-01-02 | 57.54 | 57.97 | 54.63 | 55.42 | -3.98% | 25,622 | 144,118,678 |
| 2024-12-31 | 60.36 | 60.41 | 56.8 | 57.72 | -4.34% | 41,404 | 240,238,593 |
| 2024-12-30 | 61.24 | 62.2 | 60.13 | 60.34 | -2.49% | 23,286 | 142,186,858 |
| 2024-12-27 | 62.41 | 63.5 | 61.5 | 61.88 | -0.85% | 21,341 | 133,470,303 |
| 2024-12-26 | 61.88 | 63.11 | 61.5 | 62.41 | +0.55% | 24,878 | 155,410,447 |
| 2024-12-25 | 63.31 | 63.69 | 61.35 | 62.07 | -2.34% | 13,985 | 87,109,276 |
| 2024-12-24 | 62.65 | 63.56 | 61.96 | 63.56 | +1.91% | 14,653 | 92,218,476 |
| 2024-12-23 | 63.45 | 63.99 | 61.88 | 62.37 | -1.45% | 18,981 | 119,711,103 |
| 2024-12-20 | 61.73 | 63.95 | 61.22 | 63.29 | +2.71% | 23,162 | 146,039,335 |
| 2024-12-19 | 60.3 | 61.9 | 60 | 61.62 | +0.95% | 16,553 | 101,064,256 |
| 2024-12-18 | 60.56 | 61.75 | 60.22 | 61.04 | +0.84% | 15,133 | 92,505,067 |
| 2024-12-17 | 60.86 | 61.12 | 59.88 | 60.53 | +0.05% | 15,847 | 96,003,461 |
| 2024-12-16 | 62.48 | 62.69 | 60.17 | 60.5 | -3.34% | 28,584 | 174,193,015 |
| 2024-12-13 | 64.91 | 64.91 | 62.5 | 62.59 | -4.11% | 31,527 | 199,527,263 |
| 2024-12-12 | 65.16 | 65.76 | 64.58 | 65.27 | +0.17% | 17,527 | 114,154,658 |
| 2024-12-11 | 63.76 | 66.68 | 63.35 | 65.16 | +2.28% | 25,734 | 167,533,157 |
| 2024-12-10 | 65.92 | 66.14 | 63.66 | 63.71 | +0.24% | 22,150 | 143,565,656 |
| 2024-12-09 | 63.85 | 64.7 | 63.02 | 63.56 | -1.44% | 12,818 | 81,756,945 |
| 2024-12-06 | 63.4 | 64.96 | 62.38 | 64.49 | +1.72% | 20,769 | 132,432,016 |
| 2024-12-05 | 62.71 | 64.18 | 62.71 | 63.4 | +0.57% | 16,166 | 102,507,640 |
| 2024-12-04 | 65.51 | 65.9 | 62.94 | 63.04 | -1.79% | 20,985 | 135,092,910 |
| 2024-12-03 | 65.95 | 66.1 | 63.72 | 64.19 | -2.12% | 16,489 | 106,677,394 |
| 2024-12-02 | 65.1 | 66.47 | 64.7 | 65.58 | +0.88% | 18,827 | 123,404,904 |
| 2024-11-29 | 63.72 | 65.84 | 63.03 | 65.01 | +2.02% | 18,002 | 116,355,394 |
| 2024-11-28 | 63.58 | 65.53 | 63.15 | 63.72 | -0.11% | 19,124 | 122,651,795 |
| 2024-11-27 | 61.34 | 63.99 | 60.01 | 63.79 | +3.62% | 23,078 | 143,368,025 |
| 2024-11-26 | 62.07 | 63.66 | 61.3 | 61.56 | -1.33% | 14,543 | 90,781,905 |
| 2024-11-25 | 62.9 | 63.43 | 60.76 | 62.39 | -0.18% | 21,624 | 134,084,781 |
| 2024-11-22 | 66.9 | 67.4 | 62.43 | 62.5 | -6.58% | 38,038 | 245,884,644 |
| 2024-11-21 | 67.72 | 68.6 | 66.2 | 66.9 | -1.09% | 21,305 | 143,823,826 |
| 2024-11-20 | 67.68 | 68.38 | 66.28 | 67.64 | -0.56% | 26,094 | 175,870,609 |
| 2024-11-19 | 65.84 | 68.68 | 65.8 | 68.02 | +3.26% | 26,239 | 176,706,144 |
| 2024-11-18 | 68.99 | 68.99 | 65.58 | 65.87 | -3.3% | 29,758 | 198,420,312 |
| 2024-11-15 | 70.22 | 71 | 67.89 | 68.12 | -3.1% | 33,243 | 230,694,937 |
| 2024-11-14 | 73 | 75.29 | 70.16 | 70.3 | -3.03% | 49,136 | 357,875,168 |
| 2024-11-13 | 71.56 | 74.42 | 71.5 | 72.5 | +1.31% | 39,085 | 283,881,116 |
| 2024-11-12 | 75 | 75.68 | 70.53 | 71.56 | -4.31% | 48,278 | 351,301,666 |
| 2024-11-11 | 69.45 | 74.78 | 69.42 | 74.78 | +9.22% | 70,222 | 510,940,367 |
| 2024-11-08 | 68.52 | 70.68 | 68.1 | 68.47 | +1.14% | 50,485 | 348,808,552 |
| 2024-11-07 | 67.01 | 68.15 | 66.49 | 67.7 | -0.44% | 40,876 | 274,805,547 |
| 2024-11-06 | 68.36 | 69.8 | 66.38 | 68 | -4.01% | 81,578 | 552,612,700 |
| 2024-11-05 | 67.11 | 71.42 | 66.56 | 70.84 | +5.12% | 53,067 | 368,812,536 |
| 2024-11-04 | 65.5 | 68.29 | 64.71 | 67.39 | +2.09% | 34,845 | 233,471,951 |
| 2024-11-01 | 67.36 | 69.79 | 65.99 | 66.01 | -0.29% | 63,792 | 435,339,237 |
| 2024-10-31 | 64.42 | 67.88 | 62.82 | 66.2 | +3.1% | 48,441 | 316,410,843 |
| 2024-10-30 | 64.7 | 66 | 63 | 64.21 | -1.52% | 39,419 | 254,030,334 |
| 2024-10-29 | 66.39 | 68.3 | 65.2 | 65.2 | -2.67% | 40,270 | 268,816,574 |
| 2024-10-28 | 66 | 68.75 | 64.27 | 66.99 | +2.62% | 54,181 | 360,073,489 |
| 2024-10-25 | 64.2 | 66.97 | 63.87 | 65.28 | +1.67% | 45,332 | 295,929,295 |
| 2024-10-24 | 64.73 | 65.45 | 63.68 | 64.21 | -1.29% | 31,485 | 202,805,339 |
| 2024-10-23 | 66.28 | 67.06 | 64.6 | 65.05 | -3.26% | 42,407 | 279,517,196 |
| 2024-10-22 | 68.15 | 68.15 | 65.78 | 67.24 | -2.3% | 42,336 | 283,289,002 |
| 2024-10-21 | 67.08 | 71.63 | 66.07 | 68.82 | +3.09% | 63,082 | 434,747,790 |
| 2024-10-18 | 62.8 | 69.5 | 61.5 | 66.76 | +8.39% | 53,466 | 349,998,068 |
| 2024-10-17 | 61.6 | 63.27 | 61.4 | 61.59 | +0.8% | 24,753 | 153,522,564 |
| 2024-10-16 | 58.8 | 63.08 | 58.66 | 61.1 | +2.02% | 37,481 | 228,890,657 |
| 2024-10-15 | 61.23 | 63.53 | 59.89 | 59.89 | -3.31% | 35,378 | 217,999,805 |
| 2024-10-14 | 60.2 | 61.98 | 57.58 | 61.94 | +4.61% | 38,991 | 233,343,667 |
| 2024-10-11 | 64.17 | 64.17 | 58.4 | 59.21 | -7.86% | 52,205 | 315,989,822 |
| 2024-10-10 | 68.83 | 70 | 64.1 | 64.26 | -5.69% | 49,353 | 328,777,976 |
| 2024-10-09 | 73 | 74.88 | 67.69 | 68.14 | -12.28% | 70,000 | 500,346,452 |
| 2024-10-08 | 79.3 | 79.3 | 70.5 | 77.68 | +17.55% | 87,969 | 670,795,671 |
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：