股票概览
61.02
-0.36%
-0.22
60.97
开盘价
62
最高价
60.44
最低价
6,623
成交量
数据更新至: 2025-03-25
技术指标
61.20
MA5 (5日均线)
62.43
MA10 (10日均线)
64.03
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 | 60.97 | 62 | 60.44 | 61.02 | -0.36% | 6,623 | 40,472,582 |
| 2025-03-24 | 60.56 | 62.7 | 59.99 | 61.24 | +1.14% | 14,243 | 87,144,905 |
| 2025-03-21 | 61.2 | 62.56 | 60.31 | 60.55 | -1.56% | 18,786 | 115,532,210 |
| 2025-03-20 | 61.7 | 62.88 | 60.51 | 61.51 | -0.31% | 12,241 | 75,802,016 |
| 2025-03-19 | 63.02 | 63.42 | 61.2 | 61.7 | -2.56% | 12,337 | 76,462,681 |
| 2025-03-18 | 64.1 | 65.98 | 63.15 | 63.32 | -1.22% | 16,751 | 107,889,807 |
| 2025-03-17 | 64 | 64.95 | 63 | 64.1 | +0.69% | 15,116 | 96,868,430 |
| 2025-03-14 | 63.16 | 64.37 | 62 | 63.66 | +1.43% | 15,066 | 95,650,495 |
| 2025-03-13 | 63.92 | 64.37 | 61.92 | 62.76 | -2.55% | 16,997 | 106,923,630 |
| 2025-03-12 | 65.5 | 66.41 | 64.12 | 64.4 | -1.66% | 15,907 | 102,901,635 |
| 2025-03-11 | 65.54 | 67.32 | 64.21 | 65.49 | -1.07% | 20,876 | 136,656,078 |
| 2025-03-10 | 66.5 | 68.45 | 65.57 | 66.2 | -0.45% | 20,326 | 135,800,509 |
| 2025-03-07 | 69.45 | 70.38 | 65.99 | 66.5 | -4.11% | 36,929 | 249,493,265 |
| 2025-03-06 | 67 | 71.8 | 67 | 69.35 | +8.53% | 59,130 | 412,014,446 |
| 2025-03-05 | 64 | 64.65 | 62.62 | 63.9 | -0.41% | 17,948 | 114,084,776 |
| 2025-03-04 | 60.26 | 64.52 | 60.04 | 64.16 | +4.63% | 29,378 | 184,968,807 |
| 2025-03-03 | 63.78 | 64.83 | 60.67 | 61.32 | -3.25% | 26,033 | 162,935,713 |
| 2025-02-28 | 67.05 | 67.8 | 63 | 63.38 | -6.52% | 26,104 | 168,112,877 |
| 2025-02-27 | 68.35 | 69.47 | 65.13 | 67.8 | -0.63% | 23,785 | 159,121,701 |
| 2025-02-26 | 68.6 | 68.8 | 67.03 | 68.23 | +0.29% | 21,489 | 145,913,682 |
| 2025-02-25 | 67.77 | 72.84 | 67.01 | 68.03 | -1.97% | 35,362 | 246,472,531 |
| 2025-02-24 | 66 | 70.54 | 65.34 | 69.4 | +4.39% | 43,875 | 301,842,123 |
| 2025-02-21 | 62 | 67.08 | 61.84 | 66.48 | +5.79% | 47,425 | 306,329,210 |
| 2025-02-20 | 63 | 66.87 | 62.23 | 62.84 | -0.98% | 33,767 | 216,448,826 |
| 2025-02-19 | 63.14 | 64.5 | 62.91 | 63.46 | +0.49% | 37,332 | 237,885,124 |
| 2025-02-18 | 62.35 | 65.75 | 61.18 | 63.15 | +1.22% | 64,803 | 410,780,056 |
| 2025-02-17 | 56.22 | 63.97 | 56 | 62.39 | +11.41% | 85,068 | 509,649,142 |
| 2025-02-14 | 56 | 56.99 | 55.29 | 56 | -1.43% | 24,039 | 134,089,273 |
| 2025-02-13 | 57.04 | 58.97 | 56.77 | 56.81 | -0.37% | 36,143 | 209,155,863 |
| 2025-02-12 | 57.29 | 57.64 | 56.18 | 57.02 | -0.23% | 23,978 | 136,232,585 |
| 2025-02-11 | 58.77 | 58.77 | 56.4 | 57.15 | -2.47% | 25,831 | 147,195,147 |
| 2025-02-10 | 57.98 | 58.8 | 57.61 | 58.6 | +0.69% | 21,878 | 127,601,594 |
| 2025-02-07 | 59.33 | 59.95 | 57.4 | 58.2 | -2.43% | 35,521 | 208,305,062 |
| 2025-02-06 | 55.88 | 60.18 | 55.36 | 59.65 | +6.56% | 45,244 | 267,373,685 |
| 2025-02-05 | 55.52 | 58.26 | 55.52 | 55.98 | +2.08% | 23,939 | 136,161,672 |
| 2025-01-27 | 56.23 | 56.27 | 53.69 | 54.84 | -2.82% | 26,168 | 143,783,824 |
| 2025-01-24 | 56.5 | 57.57 | 55.88 | 56.43 | -0.12% | 21,476 | 121,722,566 |
| 2025-01-23 | 58.01 | 58.49 | 55.85 | 56.5 | -1.82% | 26,390 | 151,419,109 |
| 2025-01-22 | 57.6 | 58.68 | 56.01 | 57.55 | -0.23% | 30,868 | 176,213,099 |
| 2025-01-21 | 57.78 | 58.2 | 56.29 | 57.68 | +0.56% | 25,378 | 145,071,594 |
| 2025-01-20 | 58.76 | 58.9 | 56.8 | 57.36 | -2.38% | 29,027 | 166,542,602 |
| 2025-01-17 | 56.71 | 60.2 | 55.53 | 58.76 | +3.07% | 49,453 | 287,298,647 |
| 2025-01-16 | 57.5 | 58.55 | 56 | 57.01 | +0.02% | 37,399 | 214,376,921 |
| 2025-01-15 | 57.89 | 58.5 | 56.4 | 57 | -1.62% | 29,186 | 167,164,135 |
| 2025-01-14 | 54.1 | 59.2 | 54.04 | 57.94 | +6.74% | 47,442 | 271,956,722 |
| 2025-01-13 | 54 | 54.69 | 52.91 | 54.28 | -1.63% | 24,190 | 130,370,984 |
| 2025-01-10 | 55.8 | 60 | 54.73 | 55.18 | -1.02% | 49,978 | 286,070,237 |
| 2025-01-09 | 54 | 55.8 | 53.45 | 55.75 | +2.67% | 53,102 | 292,179,186 |
| 2025-01-08 | 54.17 | 55.28 | 52.68 | 54.3 | -0.28% | 50,293 | 273,632,911 |
| 2025-01-07 | 50 | 54.49 | 50 | 54.45 | +9.12% | 55,033 | 293,918,036 |
| 2025-01-06 | 50 | 51.25 | 49.44 | 49.9 | +1.32% | 30,062 | 151,364,371 |
| 2025-01-03 | 48.35 | 51.67 | 47.56 | 49.25 | +2.78% | 37,888 | 188,510,650 |
| 2025-01-02 | 49 | 49.27 | 47.17 | 47.92 | -2.4% | 23,109 | 111,893,008 |
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：