股票概览
62.24
-0.58%
-0.36
62.89
开盘价
63
最高价
61.44
最低价
34,728
成交量
数据更新至: 2025-03-25
技术指标
62.88
MA5 (5日均线)
62.41
MA10 (10日均线)
60.57
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 | 62.89 | 63 | 61.44 | 62.24 | -0.58% | 34,728 | 216,235,157 |
| 2025-03-24 | 61.63 | 63.6 | 61.2 | 62.6 | +1.46% | 101,120 | 636,305,468 |
| 2025-03-21 | 63.58 | 63.81 | 60.71 | 61.7 | -3.31% | 84,117 | 520,104,775 |
| 2025-03-20 | 63.99 | 64.16 | 62.36 | 63.81 | -0.39% | 64,359 | 407,759,079 |
| 2025-03-19 | 63.05 | 65 | 63.05 | 64.06 | +0.72% | 79,507 | 508,503,602 |
| 2025-03-18 | 64.28 | 68.32 | 63.02 | 63.6 | -0.63% | 182,853 | 1,205,299,859 |
| 2025-03-17 | 64.49 | 64.5 | 62.1 | 64 | -0.16% | 90,265 | 572,739,046 |
| 2025-03-14 | 59.15 | 64.14 | 59.15 | 64.1 | +7.59% | 211,436 | 1,329,547,331 |
| 2025-03-13 | 58.76 | 60.13 | 58.08 | 59.58 | +1.93% | 102,663 | 608,535,149 |
| 2025-03-12 | 59.96 | 60.86 | 57.88 | 58.45 | -1.57% | 86,212 | 506,978,663 |
| 2025-03-11 | 59.2 | 61.3 | 59.01 | 59.38 | -1.3% | 81,052 | 486,325,203 |
| 2025-03-10 | 60.93 | 61.1 | 59.02 | 60.16 | -0.38% | 62,300 | 373,595,925 |
| 2025-03-07 | 59.16 | 61.14 | 58.6 | 60.39 | +2.1% | 85,663 | 513,616,832 |
| 2025-03-06 | 59.24 | 60.9 | 58.37 | 59.15 | +0.08% | 120,659 | 723,598,733 |
| 2025-03-05 | 58.3 | 59.39 | 58 | 59.1 | +1.23% | 82,705 | 487,074,318 |
| 2025-03-04 | 55.77 | 59.15 | 55.11 | 58.38 | +3.86% | 125,943 | 729,296,352 |
| 2025-03-03 | 57.17 | 58.8 | 55.5 | 56.21 | -1.64% | 102,666 | 587,339,691 |
| 2025-02-28 | 58.5 | 58.77 | 55.85 | 57.15 | -1.47% | 104,320 | 597,833,697 |
| 2025-02-27 | 59.35 | 59.99 | 57.5 | 58 | -2.19% | 102,817 | 605,038,916 |
| 2025-02-26 | 59.12 | 59.97 | 58.39 | 59.3 | +0.14% | 95,410 | 563,990,438 |
| 2025-02-25 | 58.28 | 60.45 | 57.88 | 59.22 | +0.37% | 112,321 | 667,468,572 |
| 2025-02-24 | 61.15 | 61.2 | 58.61 | 59 | -4.88% | 153,881 | 915,618,236 |
| 2025-02-21 | 54.58 | 64.66 | 53.9 | 62.03 | +14.76% | 235,107 | 1,376,683,024 |
| 2025-02-20 | 55.21 | 55.21 | 53.71 | 54.05 | -1.28% | 64,411 | 349,584,533 |
| 2025-02-19 | 54.39 | 56.16 | 53.8 | 54.75 | +0.64% | 75,154 | 415,056,824 |
| 2025-02-18 | 55.44 | 55.66 | 54.14 | 54.4 | -2.39% | 74,205 | 407,355,000 |
| 2025-02-17 | 55.3 | 56.28 | 53.81 | 55.73 | +1.92% | 137,407 | 760,720,024 |
| 2025-02-14 | 52.39 | 55.65 | 52.13 | 54.68 | +3.36% | 140,896 | 767,727,566 |
| 2025-02-13 | 51.18 | 53.75 | 51.05 | 52.9 | +3% | 133,059 | 700,161,480 |
| 2025-02-12 | 50.25 | 51.66 | 49.71 | 51.36 | +2.19% | 88,779 | 452,364,628 |
| 2025-02-11 | 50.32 | 50.85 | 49.76 | 50.26 | -0.08% | 72,160 | 362,553,983 |
| 2025-02-10 | 50.5 | 51.88 | 50.25 | 50.3 | -1.14% | 95,154 | 484,185,058 |
| 2025-02-07 | 52.24 | 52.48 | 50.4 | 50.88 | -2.77% | 131,988 | 681,044,124 |
| 2025-02-06 | 49.35 | 52.79 | 49.35 | 52.33 | +4.89% | 112,744 | 578,640,868 |
| 2025-02-05 | 51.7 | 51.7 | 48.86 | 49.89 | -2.82% | 103,324 | 516,211,470 |
| 2025-01-27 | 50.97 | 51.39 | 49.52 | 51.34 | -3.39% | 129,641 | 654,567,755 |
| 2025-01-24 | 53 | 54.47 | 52.45 | 53.14 | -0.08% | 75,817 | 405,640,247 |
| 2025-01-23 | 54.5 | 54.73 | 53 | 53.18 | -1.35% | 92,831 | 499,891,671 |
| 2025-01-22 | 52.47 | 54.59 | 51.38 | 53.91 | +2.65% | 104,252 | 552,163,587 |
| 2025-01-21 | 51.55 | 53 | 50.7 | 52.52 | +2.6% | 88,623 | 460,593,755 |
| 2025-01-20 | 50.08 | 52.2 | 50.08 | 51.19 | +2.85% | 81,197 | 415,955,545 |
| 2025-01-17 | 50.09 | 50.9 | 49.25 | 49.77 | -1.37% | 72,054 | 359,731,986 |
| 2025-01-16 | 48.8 | 51.69 | 48.73 | 50.46 | +3.57% | 104,755 | 529,687,509 |
| 2025-01-15 | 49.5 | 50.56 | 48.45 | 48.72 | -2.09% | 67,522 | 333,540,266 |
| 2025-01-14 | 48.16 | 49.8 | 47.7 | 49.76 | +3.13% | 75,071 | 368,319,766 |
| 2025-01-13 | 47.2 | 49.1 | 47.1 | 48.25 | +0.9% | 68,476 | 330,686,915 |
| 2025-01-10 | 50.84 | 50.84 | 47.8 | 47.82 | -5.98% | 113,811 | 557,513,772 |
| 2025-01-09 | 51.26 | 52.2 | 50.38 | 50.86 | -2.02% | 85,149 | 434,973,549 |
| 2025-01-08 | 51.62 | 52.6 | 50 | 51.91 | +0.68% | 115,415 | 591,688,135 |
| 2025-01-07 | 49.5 | 52.58 | 49.5 | 51.56 | +2.34% | 141,664 | 729,735,569 |
| 2025-01-06 | 48.77 | 52.8 | 48.16 | 50.38 | +3.3% | 184,540 | 935,856,107 |
| 2025-01-03 | 47.56 | 49.95 | 47.2 | 48.77 | +2.54% | 155,995 | 761,136,612 |
| 2025-01-02 | 47.4 | 49.32 | 46.87 | 47.56 | +0.13% | 149,345 | 717,768,274 |
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：