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)
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 | 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 |
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：