股票概览
64.5
-0.19%
-0.12
65.01
开盘价
66.58
最高价
63.97
最低价
14,604
成交量
数据更新至: 2025-03-25
技术指标
65.21
MA5 (5日均线)
67.22
MA10 (10日均线)
70.86
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 | 65.01 | 66.58 | 63.97 | 64.5 | -0.19% | 14,604 | 95,007,040 |
| 2025-03-24 | 64 | 66.47 | 63.72 | 64.62 | +1.16% | 20,611 | 133,594,792 |
| 2025-03-21 | 65.9 | 66.46 | 63.8 | 63.88 | -3.62% | 29,297 | 189,947,495 |
| 2025-03-20 | 66.47 | 67.49 | 65.74 | 66.28 | -0.72% | 14,788 | 98,407,091 |
| 2025-03-19 | 68.08 | 68.93 | 66.18 | 66.76 | -2.8% | 19,345 | 129,860,999 |
| 2025-03-18 | 67.97 | 70.18 | 67.97 | 68.68 | +0.01% | 15,458 | 106,374,926 |
| 2025-03-17 | 70 | 70.2 | 67.88 | 68.67 | -1.27% | 18,848 | 129,141,108 |
| 2025-03-14 | 68.37 | 70.38 | 68 | 69.55 | +1.46% | 20,430 | 141,362,900 |
| 2025-03-13 | 70.75 | 70.76 | 67.77 | 68.55 | -3.11% | 23,480 | 161,845,862 |
| 2025-03-12 | 71.57 | 73.6 | 69.8 | 70.75 | -0.91% | 28,133 | 201,160,763 |
| 2025-03-11 | 72.19 | 73.52 | 70.4 | 71.4 | -2.96% | 27,213 | 194,083,462 |
| 2025-03-10 | 74.1 | 74.55 | 72.03 | 73.58 | -1.31% | 19,206 | 140,466,120 |
| 2025-03-07 | 75.9 | 77.5 | 73.8 | 74.56 | -2.17% | 23,116 | 174,339,047 |
| 2025-03-06 | 72.5 | 77.77 | 72.38 | 76.21 | +5.02% | 34,565 | 261,839,669 |
| 2025-03-05 | 73.92 | 74.11 | 71.59 | 72.57 | -1.77% | 24,018 | 174,369,093 |
| 2025-03-04 | 72.68 | 75.4 | 72.06 | 73.88 | +0.48% | 27,745 | 204,774,523 |
| 2025-03-03 | 71.3 | 74.74 | 69.18 | 73.53 | +3.14% | 40,341 | 293,893,655 |
| 2025-02-28 | 78.18 | 78.79 | 70.5 | 71.29 | -9.99% | 41,205 | 303,904,844 |
| 2025-02-27 | 78.08 | 82.42 | 77.5 | 79.2 | +0.51% | 37,498 | 300,006,348 |
| 2025-02-26 | 78.55 | 80.5 | 77.01 | 78.8 | -0.09% | 31,971 | 252,162,571 |
| 2025-02-25 | 74.8 | 80.5 | 73.98 | 78.87 | +3.5% | 39,352 | 306,294,154 |
| 2025-02-24 | 78.5 | 79.48 | 75 | 76.2 | -3.25% | 38,393 | 295,331,494 |
| 2025-02-21 | 75 | 80.89 | 72.9 | 78.76 | +8.26% | 69,895 | 541,963,766 |
| 2025-02-20 | 72.99 | 74.2 | 71.79 | 72.75 | -0.33% | 29,001 | 210,551,484 |
| 2025-02-19 | 73 | 74.4 | 71.11 | 72.99 | +0.87% | 36,187 | 263,878,832 |
| 2025-02-18 | 77.01 | 77.24 | 72 | 72.36 | -6% | 31,846 | 236,115,712 |
| 2025-02-17 | 75.22 | 78.38 | 74.42 | 76.98 | +3.44% | 38,432 | 292,754,021 |
| 2025-02-14 | 76.65 | 77.97 | 73.25 | 74.42 | -3.75% | 42,229 | 315,244,736 |
| 2025-02-13 | 82.6 | 82.78 | 77.29 | 77.32 | -5.89% | 31,181 | 246,725,897 |
| 2025-02-12 | 81.52 | 83.23 | 80.67 | 82.16 | +0.76% | 19,768 | 162,284,360 |
| 2025-02-11 | 83 | 83.05 | 80.3 | 81.54 | -1.66% | 27,746 | 225,965,989 |
| 2025-02-10 | 83.1 | 86.65 | 80.11 | 82.92 | -0.22% | 37,851 | 314,053,767 |
| 2025-02-07 | 85.96 | 86.67 | 81.5 | 83.1 | -2.92% | 40,651 | 340,750,037 |
| 2025-02-06 | 83.64 | 86.86 | 82.36 | 85.6 | +2.34% | 32,204 | 273,967,001 |
| 2025-02-05 | 83.9 | 86.18 | 81.55 | 83.64 | +1.26% | 23,587 | 199,114,381 |
| 2025-01-27 | 87.56 | 87.56 | 82.52 | 82.6 | -4% | 18,336 | 153,828,835 |
| 2025-01-24 | 89.71 | 92.43 | 85.3 | 86.04 | -4.82% | 37,277 | 328,047,839 |
| 2025-01-23 | 93.52 | 96.52 | 90.09 | 90.4 | -2.47% | 22,180 | 206,032,106 |
| 2025-01-22 | 89.59 | 95.56 | 88.5 | 92.69 | +3.46% | 24,989 | 232,133,020 |
| 2025-01-21 | 84.3 | 91.66 | 83 | 89.59 | +6.74% | 30,282 | 267,485,411 |
| 2025-01-20 | 85 | 85 | 80.31 | 83.93 | -0.43% | 23,355 | 193,802,050 |
| 2025-01-17 | 77.5 | 84.8 | 76.47 | 84.29 | +8.64% | 42,874 | 348,144,444 |
| 2025-01-16 | 80.5 | 81.4 | 75.81 | 77.59 | -3.48% | 38,781 | 301,928,373 |
| 2025-01-15 | 83.48 | 84.21 | 80.1 | 80.39 | -4.1% | 26,836 | 220,639,778 |
| 2025-01-14 | 80.43 | 84.98 | 78.57 | 83.83 | +5.06% | 30,470 | 249,146,033 |
| 2025-01-13 | 76.89 | 80.4 | 76 | 79.79 | +1.04% | 19,867 | 156,038,791 |
| 2025-01-10 | 78 | 85 | 77.05 | 78.97 | +1.24% | 30,225 | 247,406,140 |
| 2025-01-09 | 77 | 80.8 | 77 | 78 | +0.01% | 23,969 | 189,448,902 |
| 2025-01-08 | 76.7 | 79.48 | 75.69 | 77.99 | +0.17% | 26,887 | 208,145,264 |
| 2025-01-07 | 72.01 | 78.66 | 71.05 | 77.86 | +8.49% | 30,200 | 227,866,447 |
| 2025-01-06 | 74.7 | 77.22 | 71.16 | 71.77 | -4.93% | 27,476 | 201,625,218 |
| 2025-01-03 | 77.63 | 79.54 | 74.74 | 75.49 | -4.15% | 25,567 | 194,971,107 |
| 2025-01-02 | 84 | 84 | 77.75 | 78.76 | -6.24% | 26,336 | 210,987,963 |
| 2024-12-31 | 87.37 | 88.5 | 83.53 | 84 | -4.18% | 26,197 | 223,148,642 |
| 2024-12-30 | 88.9 | 89.5 | 86.31 | 87.66 | -1.51% | 21,164 | 186,381,864 |
| 2024-12-27 | 94.8 | 95.01 | 88.37 | 89 | -6.8% | 29,820 | 271,239,816 |
| 2024-12-26 | 88.85 | 96.9 | 88.23 | 95.49 | +5.42% | 31,181 | 291,476,045 |
| 2024-12-25 | 86.3 | 92.17 | 85.12 | 90.58 | +5.12% | 28,594 | 254,301,409 |
| 2024-12-24 | 86.9 | 87.79 | 83.07 | 86.17 | -2.08% | 37,319 | 318,849,754 |
| 2024-12-23 | 87.45 | 89.3 | 81.81 | 88 | -5.91% | 60,338 | 513,539,596 |
| 2024-12-20 | 87.58 | 97.33 | 87.2 | 93.53 | +3.92% | 37,968 | 350,266,825 |
| 2024-12-19 | 79 | 97.68 | 79 | 90 | +10.5% | 50,790 | 438,543,072 |
| 2024-12-18 | 73.51 | 83.32 | 72.62 | 81.45 | +8.44% | 40,975 | 324,103,926 |
| 2024-12-17 | 76.41 | 82.66 | 74.73 | 75.11 | -4.14% | 38,247 | 299,629,899 |
| 2024-12-16 | 78.98 | 81.66 | 74 | 78.35 | +8.25% | 66,221 | 516,181,167 |
| 2024-12-13 | 72.55 | 76.9 | 72.38 | 72.38 | -0.33% | 65,607 | 492,363,549 |
| 2024-12-12 | 73.44 | 74.2 | 71.8 | 72.62 | -1.4% | 30,682 | 223,513,243 |
| 2024-12-11 | 72.42 | 74 | 71.12 | 73.65 | -0.15% | 23,420 | 170,645,737 |
| 2024-12-10 | 75.93 | 77.9 | 73.03 | 73.76 | +2.42% | 27,754 | 208,287,275 |
| 2024-12-09 | 72.13 | 73.33 | 70.36 | 72.02 | -0.63% | 18,069 | 129,552,133 |
| 2024-12-06 | 71.5 | 74.98 | 71.38 | 72.48 | +0.95% | 25,292 | 185,053,035 |
| 2024-12-05 | 71 | 74.65 | 71 | 71.8 | +0.62% | 20,122 | 145,577,420 |
| 2024-12-04 | 75.52 | 80.12 | 71.27 | 71.36 | +1.99% | 37,329 | 279,252,132 |
| 2024-12-03 | 70.38 | 71.21 | 68.6 | 69.97 | +0.86% | 18,752 | 131,219,157 |
| 2024-12-02 | 71 | 73.48 | 67.51 | 69.37 | -0.57% | 30,806 | 217,505,958 |
| 2024-11-29 | 66.92 | 72 | 66.21 | 69.77 | +3.23% | 26,890 | 186,819,635 |
| 2024-11-28 | 65.62 | 69.9 | 64.31 | 67.59 | +3.11% | 24,311 | 164,504,680 |
| 2024-11-27 | 62.08 | 65.6 | 60.51 | 65.55 | +5.05% | 21,631 | 137,363,300 |
| 2024-11-26 | 63.87 | 64.95 | 62.2 | 62.4 | -1.75% | 11,638 | 74,036,425 |
| 2024-11-25 | 63.32 | 63.82 | 61.2 | 63.51 | -0.42% | 19,707 | 122,494,460 |
| 2024-11-22 | 68.38 | 70.28 | 63.4 | 63.78 | -6.73% | 30,506 | 203,267,207 |
| 2024-11-21 | 68.2 | 70.89 | 67.23 | 68.38 | -0.71% | 21,126 | 146,566,402 |
| 2024-11-20 | 67.15 | 69.5 | 67 | 68.87 | +1.28% | 16,558 | 113,080,959 |
| 2024-11-19 | 66.13 | 68.59 | 64.85 | 68 | +2.86% | 17,947 | 120,224,347 |
| 2024-11-18 | 63.8 | 67.56 | 61.01 | 66.11 | +3.49% | 34,407 | 222,112,058 |
| 2024-11-15 | 67.75 | 68.8 | 62.81 | 63.88 | -6.11% | 42,717 | 276,923,791 |
| 2024-11-14 | 72.78 | 72.8 | 67.5 | 68.04 | -7.53% | 28,270 | 197,610,917 |
| 2024-11-13 | 72.42 | 74.35 | 70.24 | 73.58 | +0.4% | 29,039 | 210,007,490 |
| 2024-11-12 | 77.02 | 77.78 | 71.95 | 73.29 | -8.22% | 53,945 | 400,040,294 |
| 2024-11-11 | 71.52 | 81.66 | 69.51 | 79.85 | +13.46% | 54,427 | 403,865,890 |
| 2024-11-08 | 69.5 | 76.41 | 67.88 | 70.38 | +2.3% | 45,481 | 327,514,186 |
| 2024-11-07 | 59.48 | 70 | 59.05 | 68.8 | +14.67% | 48,519 | 320,290,053 |
| 2024-11-06 | 61.19 | 62.62 | 59.01 | 60 | -1.51% | 26,303 | 159,476,526 |
| 2024-11-05 | 57.25 | 61.49 | 56.5 | 60.92 | +7.01% | 36,606 | 216,707,751 |
| 2024-11-04 | 55 | 58.28 | 53.38 | 56.93 | +3.32% | 26,569 | 148,899,871 |
| 2024-11-01 | 57 | 60.49 | 54.31 | 55.1 | -4.75% | 43,281 | 248,179,694 |
| 2024-10-31 | 53.95 | 60.5 | 52.61 | 57.85 | +7.21% | 37,887 | 217,344,008 |
| 2024-10-30 | 54.81 | 55.79 | 52.9 | 53.96 | -2.46% | 13,411 | 72,389,980 |
| 2024-10-29 | 54.93 | 56.82 | 54.5 | 55.32 | +0.27% | 19,521 | 108,187,137 |
| 2024-10-28 | 56.4 | 56.75 | 54.55 | 55.17 | -2.84% | 16,621 | 92,132,047 |
| 2024-10-25 | 57.2 | 58.3 | 55.2 | 56.78 | -1.65% | 31,126 | 174,958,338 |
| 2024-10-24 | 55.28 | 58.87 | 55.17 | 57.73 | +2.18% | 21,286 | 122,088,596 |
| 2024-10-23 | 54.3 | 57.8 | 53.6 | 56.5 | +3.42% | 28,642 | 161,370,346 |
| 2024-10-22 | 56.08 | 56.88 | 52.39 | 54.63 | -1.9% | 40,916 | 222,917,665 |
| 2024-10-21 | 54.98 | 59.77 | 53.02 | 55.69 | +3.13% | 62,713 | 358,855,828 |
| 2024-10-18 | 48.61 | 56.32 | 48.61 | 54 | +9.96% | 50,508 | 266,691,045 |
| 2024-10-17 | 48.09 | 51.46 | 47.61 | 49.11 | +3.91% | 28,774 | 143,414,857 |
| 2024-10-16 | 47.87 | 48.8 | 46.62 | 47.26 | -2.7% | 12,623 | 59,715,571 |
| 2024-10-15 | 49.66 | 50.05 | 48 | 48.57 | -1.58% | 24,108 | 118,856,540 |
| 2024-10-14 | 45.83 | 50.29 | 44.81 | 49.35 | +7.05% | 40,770 | 194,220,117 |
| 2024-10-11 | 51.7 | 52.9 | 45.15 | 46.1 | -11.89% | 57,602 | 274,828,140 |
| 2024-10-10 | 54.98 | 56.97 | 52.07 | 52.32 | -3.98% | 38,667 | 209,851,602 |
| 2024-10-09 | 52 | 60.21 | 49 | 54.49 | -1.36% | 86,656 | 476,458,755 |
| 2024-10-08 | 55.23 | 55.24 | 50.01 | 55.24 | +20.01% | 78,006 | 421,526,684 |
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：