股票概览
68.81
-1.62%
-1.13
69.76
开盘价
70.08
最高价
68.42
最低价
103,909
成交量
数据更新至: 2025-03-25
技术指标
70.49
MA5 (5日均线)
71.46
MA10 (10日均线)
73.74
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 | 69.76 | 70.08 | 68.42 | 68.81 | -1.62% | 103,909 | 719,828,641 |
| 2025-03-24 | 69.43 | 70.27 | 68.7 | 69.94 | +0.73% | 207,461 | 1,436,519,338 |
| 2025-03-21 | 71.05 | 71.33 | 69.2 | 69.43 | -2.92% | 250,070 | 1,747,551,520 |
| 2025-03-20 | 72.02 | 72.42 | 70.69 | 71.52 | -1.68% | 232,813 | 1,663,398,579 |
| 2025-03-19 | 70.91 | 73.14 | 70.4 | 72.74 | +2.6% | 354,582 | 2,551,772,504 |
| 2025-03-18 | 70.42 | 71.14 | 70.01 | 70.9 | +0.7% | 279,683 | 1,976,622,012 |
| 2025-03-17 | 72.22 | 72.5 | 69.88 | 70.41 | -4.49% | 600,029 | 4,223,949,631 |
| 2025-03-14 | 72.25 | 74.66 | 71.45 | 73.72 | +1.82% | 387,471 | 2,827,555,908 |
| 2025-03-13 | 74.38 | 74.58 | 71.98 | 72.4 | -3.08% | 333,553 | 2,429,286,650 |
| 2025-03-12 | 77.3 | 77.66 | 74.38 | 74.7 | -4.29% | 412,765 | 3,105,997,901 |
| 2025-03-11 | 76.5 | 79.69 | 76.18 | 78.05 | +0.58% | 360,253 | 2,798,854,486 |
| 2025-03-10 | 77 | 79.15 | 75.86 | 77.6 | +1.17% | 348,889 | 2,708,259,363 |
| 2025-03-07 | 76.61 | 78 | 76 | 76.7 | -0.74% | 259,520 | 1,994,911,467 |
| 2025-03-06 | 77 | 78.77 | 76.44 | 77.27 | +1.2% | 376,372 | 2,920,440,509 |
| 2025-03-05 | 73.5 | 77.5 | 73.4 | 76.35 | +3.08% | 430,967 | 3,287,052,194 |
| 2025-03-04 | 71.69 | 75.14 | 71.65 | 74.07 | +2.29% | 334,264 | 2,471,204,146 |
| 2025-03-03 | 72.6 | 74.08 | 71.55 | 72.41 | +0.36% | 342,424 | 2,493,611,712 |
| 2025-02-28 | 76.38 | 76.85 | 71.85 | 72.15 | -7.14% | 570,739 | 4,186,113,935 |
| 2025-02-27 | 77.12 | 78.44 | 75.6 | 77.7 | -0.36% | 434,826 | 3,348,231,778 |
| 2025-02-26 | 74.43 | 81.71 | 73.8 | 77.98 | +4.78% | 685,289 | 5,359,510,702 |
| 2025-02-25 | 72.74 | 76 | 72.45 | 74.42 | +0.57% | 465,078 | 3,476,691,368 |
| 2025-02-24 | 74.25 | 75.29 | 72.6 | 74 | +0.11% | 422,881 | 3,122,214,078 |
| 2025-02-21 | 72 | 75.79 | 71.85 | 73.92 | +1.99% | 551,398 | 4,069,004,838 |
| 2025-02-20 | 72.06 | 73.4 | 70.81 | 72.48 | -0.11% | 492,689 | 3,547,193,868 |
| 2025-02-19 | 66.39 | 73.49 | 66.33 | 72.56 | +8.74% | 876,815 | 6,211,276,343 |
| 2025-02-18 | 67.4 | 68.18 | 66.39 | 66.73 | -1.26% | 288,099 | 1,938,045,165 |
| 2025-02-17 | 66.6 | 67.75 | 66.16 | 67.58 | +1.49% | 324,327 | 2,173,187,608 |
| 2025-02-14 | 65 | 67.68 | 64.68 | 66.59 | +2.3% | 382,439 | 2,537,814,426 |
| 2025-02-13 | 67.6 | 67.99 | 65.06 | 65.09 | -4.45% | 461,372 | 3,056,295,278 |
| 2025-02-12 | 67.97 | 68.53 | 66.55 | 68.12 | -0.51% | 348,837 | 2,360,811,101 |
| 2025-02-11 | 68.31 | 69.64 | 67.7 | 68.47 | +0.28% | 397,702 | 2,727,206,542 |
| 2025-02-10 | 68.45 | 68.72 | 66.8 | 68.28 | -1.04% | 379,819 | 2,576,682,451 |
| 2025-02-07 | 69 | 69.7 | 67.7 | 69 | -0.59% | 593,842 | 4,091,387,687 |
| 2025-02-06 | 63.15 | 70.25 | 62.58 | 69.41 | +10% | 870,234 | 5,907,090,988 |
| 2025-02-05 | 61.62 | 64.38 | 61.5 | 63.1 | +4.83% | 468,335 | 2,953,760,368 |
| 2025-01-27 | 63.14 | 63.33 | 60.19 | 60.19 | -4.66% | 294,729 | 1,808,825,342 |
| 2025-01-24 | 61.5 | 64.35 | 61.33 | 63.13 | +2.23% | 447,667 | 2,817,243,486 |
| 2025-01-23 | 61.37 | 63.1 | 60.6 | 61.75 | +1.71% | 447,324 | 2,770,210,794 |
| 2025-01-22 | 61.07 | 61.28 | 60.21 | 60.71 | -1.27% | 174,124 | 1,054,587,239 |
| 2025-01-21 | 60.53 | 61.93 | 60.01 | 61.49 | +2.65% | 294,689 | 1,800,864,885 |
| 2025-01-20 | 60.77 | 61.39 | 59.69 | 59.9 | -1.07% | 192,136 | 1,163,076,252 |
| 2025-01-17 | 60.11 | 61.44 | 59.8 | 60.55 | +0.22% | 190,881 | 1,158,632,217 |
| 2025-01-16 | 61.09 | 61.95 | 59.9 | 60.42 | -0.48% | 225,372 | 1,371,706,371 |
| 2025-01-15 | 61.28 | 61.93 | 60.45 | 60.71 | -1.76% | 273,660 | 1,670,018,940 |
| 2025-01-14 | 58.36 | 61.85 | 58.11 | 61.8 | +5.91% | 414,375 | 2,509,106,091 |
| 2025-01-13 | 59.5 | 60.75 | 58.1 | 58.35 | -2.73% | 249,418 | 1,475,974,048 |
| 2025-01-10 | 57.28 | 62.15 | 57.25 | 59.99 | +4.88% | 492,448 | 2,967,093,622 |
| 2025-01-09 | 56.48 | 57.77 | 56.33 | 57.2 | +0.72% | 129,356 | 738,900,740 |
| 2025-01-08 | 56.66 | 57.52 | 55 | 56.79 | +0.26% | 161,601 | 908,979,811 |
| 2025-01-07 | 56 | 56.65 | 55.74 | 56.64 | +1.58% | 117,715 | 662,245,497 |
| 2025-01-06 | 55.89 | 56.52 | 55.15 | 55.76 | -0.32% | 136,526 | 759,713,924 |
| 2025-01-03 | 56.74 | 57.33 | 55.71 | 55.94 | -0.64% | 153,419 | 866,827,879 |
| 2025-01-02 | 58.67 | 58.71 | 55.98 | 56.3 | -3.89% | 204,158 | 1,167,846,299 |
| 2024-12-31 | 60.08 | 60.22 | 58.58 | 58.58 | -2.5% | 164,025 | 973,972,699 |
| 2024-12-30 | 59.39 | 61.22 | 59.39 | 60.08 | +1.16% | 220,904 | 1,335,218,607 |
| 2024-12-27 | 60.14 | 60.26 | 59 | 59.39 | -1.15% | 237,926 | 1,417,522,315 |
| 2024-12-26 | 59.48 | 60.2 | 59.17 | 60.08 | +1.01% | 155,854 | 933,664,780 |
| 2024-12-25 | 59.44 | 59.88 | 58.85 | 59.48 | +0.3% | 123,911 | 735,539,464 |
| 2024-12-24 | 58.84 | 60.15 | 58.61 | 59.3 | +1.37% | 161,344 | 957,020,856 |
| 2024-12-23 | 59.21 | 59.6 | 58.13 | 58.5 | -1.6% | 219,992 | 1,290,633,565 |
| 2024-12-20 | 59.8 | 60.38 | 59.29 | 59.45 | -0.64% | 172,275 | 1,029,929,544 |
| 2024-12-19 | 58.82 | 60.5 | 58.56 | 59.83 | +0.88% | 164,090 | 983,580,565 |
| 2024-12-18 | 59.35 | 59.79 | 58.75 | 59.31 | +0.15% | 146,225 | 867,532,981 |
| 2024-12-17 | 59.52 | 60.3 | 58.9 | 59.22 | -1.14% | 151,300 | 897,787,073 |
| 2024-12-16 | 59.7 | 60.28 | 58.54 | 59.9 | -0.99% | 252,613 | 1,502,018,672 |
| 2024-12-13 | 60.86 | 61.65 | 60.35 | 60.5 | -1.22% | 337,220 | 2,054,124,518 |
| 2024-12-12 | 61.1 | 61.78 | 60.8 | 61.25 | -0.52% | 210,150 | 1,286,624,996 |
| 2024-12-11 | 62.31 | 62.58 | 61.34 | 61.57 | -1.94% | 213,643 | 1,320,866,145 |
| 2024-12-10 | 65.05 | 65.37 | 62.67 | 62.79 | +0.43% | 375,204 | 2,399,168,635 |
| 2024-12-09 | 62.17 | 63.53 | 61.7 | 62.52 | +0.56% | 249,597 | 1,564,941,624 |
| 2024-12-06 | 62.03 | 62.74 | 61.04 | 62.17 | +0.29% | 223,748 | 1,387,051,959 |
| 2024-12-05 | 62 | 62.98 | 61.04 | 61.99 | -0.4% | 198,323 | 1,228,330,698 |
| 2024-12-04 | 61.95 | 63.6 | 61.06 | 62.24 | -0.18% | 273,357 | 1,710,081,750 |
| 2024-12-03 | 63 | 63 | 61.46 | 62.35 | -1% | 259,788 | 1,612,754,689 |
| 2024-12-02 | 61.5 | 63.5 | 61.33 | 62.98 | +4.44% | 483,479 | 3,032,832,326 |
| 2024-11-29 | 58.29 | 61 | 57.61 | 60.3 | +3.43% | 295,290 | 1,768,875,279 |
| 2024-11-28 | 59.02 | 59.27 | 57.79 | 58.3 | -1.22% | 136,983 | 800,637,587 |
| 2024-11-27 | 57 | 59.16 | 56.98 | 59.02 | +3% | 170,092 | 990,832,735 |
| 2024-11-26 | 57.88 | 58.3 | 57.3 | 57.3 | -1.6% | 120,849 | 695,836,801 |
| 2024-11-25 | 58 | 58.66 | 57.58 | 58.23 | -0.02% | 151,876 | 882,595,190 |
| 2024-11-22 | 60.88 | 61.05 | 58.12 | 58.24 | -4.34% | 237,666 | 1,415,559,911 |
| 2024-11-21 | 59.65 | 61.93 | 59.65 | 60.88 | +2.08% | 320,685 | 1,958,076,583 |
| 2024-11-20 | 58.88 | 60.13 | 58.56 | 59.64 | +1.29% | 238,787 | 1,419,105,594 |
| 2024-11-19 | 57.7 | 59 | 56.8 | 58.88 | +3.19% | 219,091 | 1,269,316,180 |
| 2024-11-18 | 58.3 | 58.9 | 56.63 | 57.06 | -2.26% | 236,632 | 1,365,669,667 |
| 2024-11-15 | 58.99 | 60.3 | 58.32 | 58.38 | -2.21% | 248,246 | 1,468,964,576 |
| 2024-11-14 | 61.5 | 61.68 | 59.66 | 59.7 | -3.37% | 221,291 | 1,341,472,116 |
| 2024-11-13 | 61.2 | 61.93 | 60.35 | 61.78 | -0.35% | 316,236 | 1,933,642,469 |
| 2024-11-12 | 64.84 | 64.98 | 61.49 | 62 | -3.74% | 446,340 | 2,808,765,940 |
| 2024-11-11 | 62.48 | 65.29 | 61.78 | 64.41 | +3.01% | 432,004 | 2,750,828,301 |
| 2024-11-08 | 63.45 | 65.47 | 62.22 | 62.53 | +0.22% | 440,962 | 2,811,612,381 |
| 2024-11-07 | 59.8 | 62.97 | 59.44 | 62.39 | +4.16% | 414,256 | 2,557,038,827 |
| 2024-11-06 | 60.73 | 61.66 | 59.35 | 59.9 | -1.48% | 410,914 | 2,475,943,431 |
| 2024-11-05 | 59.43 | 62.04 | 58.22 | 60.8 | +1.35% | 537,328 | 3,234,569,870 |
| 2024-11-04 | 56.71 | 60 | 56.71 | 59.99 | +7.9% | 518,075 | 3,026,422,753 |
| 2024-11-01 | 55.01 | 56.08 | 54.83 | 55.6 | +0.34% | 194,503 | 1,078,898,301 |
| 2024-10-31 | 55.42 | 55.89 | 54.68 | 55.41 | 0% | 223,272 | 1,235,290,867 |
| 2024-10-30 | 56 | 57.17 | 55.03 | 55.41 | -1.86% | 212,128 | 1,185,644,328 |
| 2024-10-29 | 57.34 | 57.77 | 56.38 | 56.46 | -1.52% | 245,018 | 1,394,512,793 |
| 2024-10-28 | 58.5 | 58.5 | 56.81 | 57.33 | -1.16% | 229,368 | 1,313,960,220 |
| 2024-10-25 | 57.02 | 58.83 | 56.69 | 58 | +2.33% | 334,511 | 1,930,362,477 |
| 2024-10-24 | 56.25 | 57.39 | 56.08 | 56.68 | +0.44% | 201,789 | 1,142,138,533 |
| 2024-10-23 | 56.73 | 57.67 | 55.88 | 56.43 | -0.88% | 308,159 | 1,745,454,806 |
| 2024-10-22 | 57.87 | 57.87 | 56.43 | 56.93 | -1.84% | 291,326 | 1,661,678,050 |
| 2024-10-21 | 59 | 59.42 | 56.85 | 58 | -0.85% | 403,754 | 2,343,053,925 |
| 2024-10-18 | 55.07 | 60.58 | 54.4 | 58.5 | +6.17% | 457,802 | 2,611,761,610 |
| 2024-10-17 | 55.6 | 56.44 | 55.08 | 55.1 | -1.01% | 219,034 | 1,220,051,051 |
| 2024-10-16 | 55.13 | 56.88 | 54.85 | 55.66 | -2.45% | 226,005 | 1,261,373,145 |
| 2024-10-15 | 59.88 | 59.88 | 56.96 | 57.06 | -3.14% | 248,454 | 1,437,139,230 |
| 2024-10-14 | 59.43 | 60.08 | 56.86 | 58.91 | +0.99% | 341,779 | 1,999,629,115 |
| 2024-10-11 | 62.5 | 62.5 | 57.6 | 58.33 | -7.44% | 343,259 | 2,037,724,530 |
| 2024-10-10 | 66.04 | 66.96 | 62.77 | 63.02 | -2.69% | 449,548 | 2,886,639,111 |
| 2024-10-09 | 71.15 | 71.15 | 64.2 | 64.76 | -13.54% | 897,605 | 6,036,463,389 |
| 2024-10-08 | 74.94 | 74.94 | 67.4 | 74.9 | +19.94% | 975,984 | 7,070,659,396 |
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：