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 |
| 2024-12-31 | 48.15 | 48.42 | 47.28 | 47.5 | -1.31% | 77,911 | 372,798,924 |
| 2024-12-30 | 46.36 | 48.63 | 46.3 | 48.13 | +2.75% | 130,805 | 624,447,270 |
| 2024-12-27 | 45.12 | 48.08 | 45.06 | 46.84 | +3.88% | 130,480 | 615,482,075 |
| 2024-12-26 | 45.11 | 46.09 | 44.88 | 45.09 | +0.18% | 63,351 | 288,399,173 |
| 2024-12-25 | 45.39 | 45.58 | 44.3 | 45.01 | -0.86% | 63,579 | 285,823,707 |
| 2024-12-24 | 45.43 | 45.85 | 45.21 | 45.4 | -0.31% | 63,818 | 290,275,279 |
| 2024-12-23 | 45.34 | 46.22 | 44.58 | 45.54 | +0.46% | 92,452 | 420,042,377 |
| 2024-12-20 | 46 | 46.25 | 45.31 | 45.33 | -1.71% | 72,192 | 329,763,834 |
| 2024-12-19 | 46.1 | 46.48 | 44.56 | 46.12 | -1.98% | 118,366 | 538,512,303 |
| 2024-12-18 | 48.18 | 49.68 | 47.01 | 47.05 | -1.84% | 105,205 | 507,932,093 |
| 2024-12-17 | 47.88 | 48.7 | 47.26 | 47.93 | +0.29% | 68,663 | 329,230,586 |
| 2024-12-16 | 48.11 | 48.38 | 46.8 | 47.79 | -1.22% | 79,881 | 379,950,506 |
| 2024-12-13 | 48.46 | 48.87 | 47.14 | 48.38 | +0.04% | 100,148 | 482,235,836 |
| 2024-12-12 | 47.8 | 48.8 | 47.44 | 48.36 | +0.83% | 77,923 | 375,873,017 |
| 2024-12-11 | 47.88 | 48.89 | 47.41 | 47.96 | -0.81% | 83,675 | 402,492,622 |
| 2024-12-10 | 48.5 | 50.56 | 47.5 | 48.35 | +2.98% | 168,961 | 825,842,598 |
| 2024-12-09 | 47 | 47.81 | 46.26 | 46.95 | -0.57% | 78,700 | 370,729,601 |
| 2024-12-06 | 45.32 | 48.47 | 44.4 | 47.22 | +5.59% | 166,145 | 780,024,563 |
| 2024-12-05 | 44.65 | 45.1 | 44 | 44.72 | +0.13% | 56,618 | 252,720,810 |
| 2024-12-04 | 43.9 | 45.25 | 43.02 | 44.66 | +1.09% | 90,946 | 400,273,090 |
| 2024-12-03 | 44.44 | 44.9 | 43.88 | 44.18 | -1.1% | 67,629 | 299,506,106 |
| 2024-12-02 | 44.6 | 45.28 | 44.38 | 44.67 | +0.38% | 79,055 | 354,104,763 |
| 2024-11-29 | 42.5 | 45.3 | 42.48 | 44.5 | +3.18% | 92,768 | 411,734,177 |
| 2024-11-28 | 43.74 | 44.27 | 43 | 43.13 | -1.35% | 58,258 | 253,265,960 |
| 2024-11-27 | 43.05 | 43.77 | 42.8 | 43.72 | +1.25% | 55,564 | 240,711,582 |
| 2024-11-26 | 43.9 | 44.3 | 43.12 | 43.18 | -0.78% | 43,151 | 188,545,313 |
| 2024-11-25 | 43.06 | 44.2 | 42.85 | 43.52 | +1.07% | 63,667 | 277,660,579 |
| 2024-11-22 | 45.06 | 45.51 | 43.05 | 43.06 | -5.59% | 97,271 | 428,847,387 |
| 2024-11-21 | 46.43 | 47.48 | 45.2 | 45.61 | -0.37% | 77,333 | 356,525,371 |
| 2024-11-20 | 45.08 | 45.93 | 44.16 | 45.78 | +0.55% | 89,573 | 403,197,699 |
| 2024-11-19 | 44.99 | 45.99 | 44.8 | 45.53 | +1.13% | 53,899 | 244,704,508 |
| 2024-11-18 | 47.94 | 47.99 | 44.4 | 45.02 | -5.3% | 109,131 | 500,571,893 |
| 2024-11-15 | 47.01 | 48.9 | 46.5 | 47.54 | +0.59% | 105,258 | 502,010,754 |
| 2024-11-14 | 48.97 | 49.16 | 47.08 | 47.26 | -4.33% | 120,048 | 575,656,340 |
| 2024-11-13 | 46.65 | 49.5 | 46 | 49.4 | +5.11% | 150,044 | 713,521,129 |
| 2024-11-12 | 48.18 | 48.74 | 46.86 | 47 | -1.78% | 122,498 | 584,695,463 |
| 2024-11-11 | 47.03 | 48.28 | 46.81 | 47.85 | +1.79% | 156,237 | 744,412,227 |
| 2024-11-08 | 45.49 | 48 | 45.11 | 47.01 | +4.24% | 192,762 | 902,840,740 |
| 2024-11-07 | 44.1 | 45.55 | 44.02 | 45.1 | +1.19% | 116,566 | 523,144,188 |
| 2024-11-06 | 45.6 | 45.6 | 44.45 | 44.57 | -2.56% | 146,722 | 659,366,814 |
| 2024-11-05 | 45.61 | 46.11 | 44.41 | 45.74 | +0.7% | 172,944 | 778,774,904 |
| 2024-11-04 | 45.1 | 47.18 | 45.03 | 45.42 | -0.33% | 85,393 | 391,259,912 |
| 2024-11-01 | 44.4 | 45.6 | 43.7 | 45.57 | +2.87% | 91,276 | 410,222,515 |
| 2024-10-31 | 44.08 | 44.92 | 43.9 | 44.3 | -0.65% | 83,802 | 370,937,717 |
| 2024-10-30 | 45.4 | 46.32 | 44.38 | 44.59 | -2.64% | 74,468 | 337,037,177 |
| 2024-10-29 | 47.97 | 47.98 | 45.68 | 45.8 | -5.33% | 159,848 | 744,795,233 |
| 2024-10-28 | 47.01 | 48.66 | 45.9 | 48.38 | +2.72% | 124,281 | 588,642,917 |
| 2024-10-25 | 46.79 | 48.14 | 46.65 | 47.1 | -0.19% | 91,019 | 430,928,343 |
| 2024-10-24 | 45.88 | 47.35 | 44.2 | 47.19 | +2.88% | 108,137 | 493,801,468 |
| 2024-10-23 | 47.1 | 47.46 | 45.61 | 45.87 | -2.15% | 84,289 | 390,437,446 |
| 2024-10-22 | 47.69 | 48.32 | 46.38 | 46.88 | -1.64% | 87,573 | 412,050,661 |
| 2024-10-21 | 49.01 | 50.13 | 47.08 | 47.66 | -1.85% | 150,132 | 722,808,215 |
| 2024-10-18 | 44.79 | 50.66 | 44.08 | 48.56 | +8.06% | 198,512 | 944,463,053 |
| 2024-10-17 | 44.5 | 46.24 | 42.87 | 44.94 | +1.31% | 128,437 | 572,866,132 |
| 2024-10-16 | 46.4 | 46.6 | 43.87 | 44.36 | -5.52% | 118,234 | 531,493,972 |
| 2024-10-15 | 48.52 | 49.6 | 46.9 | 46.95 | -4.16% | 82,919 | 400,101,825 |
| 2024-10-14 | 50 | 50.28 | 47.26 | 48.99 | -2% | 121,884 | 591,285,276 |
| 2024-10-11 | 52.59 | 52.86 | 49.2 | 49.99 | -2.76% | 108,079 | 548,757,590 |
| 2024-10-10 | 53 | 54.97 | 51.35 | 51.41 | -2.19% | 163,814 | 869,584,559 |
| 2024-10-09 | 55 | 57.88 | 49.76 | 52.56 | -7.46% | 206,733 | 1,115,758,737 |
| 2024-10-08 | 57 | 57.36 | 51.97 | 56.8 | +17.84% | 281,409 | 1,552,322,629 |
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：