股票概览
72.86
-1.05%
-0.77
73.5
开盘价
73.98
最高价
72.2
最低价
56,374
成交量
数据更新至: 2025-03-25
技术指标
75.25
MA5 (5日均线)
77.20
MA10 (10日均线)
82.40
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 | 73.5 | 73.98 | 72.2 | 72.86 | -1.05% | 56,374 | 411,309,559 |
| 2025-03-24 | 74.8 | 75.17 | 71.85 | 73.63 | -1.6% | 142,982 | 1,049,195,629 |
| 2025-03-21 | 76.25 | 77.38 | 74.55 | 74.83 | -2.88% | 160,831 | 1,214,356,137 |
| 2025-03-20 | 77.63 | 78.45 | 77.01 | 77.05 | -1.05% | 109,232 | 849,060,460 |
| 2025-03-19 | 78.28 | 79.58 | 77.41 | 77.87 | -1.19% | 138,169 | 1,077,821,110 |
| 2025-03-18 | 78.98 | 80.77 | 78.5 | 78.81 | +0.13% | 167,529 | 1,330,169,031 |
| 2025-03-17 | 79.5 | 79.66 | 78.11 | 78.71 | -0.54% | 148,026 | 1,168,213,089 |
| 2025-03-14 | 77.05 | 79.88 | 76.96 | 79.14 | +2.58% | 206,819 | 1,623,969,422 |
| 2025-03-13 | 81.03 | 81.91 | 76.63 | 77.15 | -5.82% | 304,303 | 2,386,782,692 |
| 2025-03-12 | 82.28 | 84.03 | 81.82 | 81.92 | -0.35% | 201,098 | 1,664,298,247 |
| 2025-03-11 | 83.39 | 84.65 | 80.95 | 82.21 | -3.28% | 259,858 | 2,145,730,115 |
| 2025-03-10 | 84.4 | 85.77 | 83.62 | 85 | -0.9% | 206,260 | 1,744,406,418 |
| 2025-03-07 | 85.49 | 87.59 | 82.98 | 85.77 | -1.86% | 398,722 | 3,393,661,569 |
| 2025-03-06 | 89.98 | 91.23 | 87.28 | 87.4 | -3.97% | 486,426 | 4,312,608,247 |
| 2025-03-05 | 93.1 | 95.67 | 90.1 | 91.01 | -1.08% | 489,721 | 4,547,166,809 |
| 2025-03-04 | 81.01 | 95.08 | 80.2 | 92 | +11.07% | 552,358 | 4,870,230,796 |
| 2025-03-03 | 86.45 | 86.97 | 81.69 | 82.83 | -2.61% | 297,590 | 2,486,190,192 |
| 2025-02-28 | 92 | 92.63 | 85.05 | 85.05 | -8.05% | 419,554 | 3,679,255,444 |
| 2025-02-27 | 93.17 | 94.8 | 88.88 | 92.5 | +0.35% | 443,708 | 4,057,857,043 |
| 2025-02-26 | 89.49 | 94.39 | 86.1 | 92.18 | +2.42% | 631,162 | 5,702,689,836 |
| 2025-02-25 | 83.88 | 93.98 | 83.7 | 90 | +4.7% | 546,520 | 4,849,249,212 |
| 2025-02-24 | 79.25 | 89.03 | 78.7 | 85.96 | +7.9% | 576,457 | 4,868,345,975 |
| 2025-02-21 | 77.11 | 80.33 | 76.6 | 79.67 | +3.33% | 293,552 | 2,315,371,358 |
| 2025-02-20 | 77.48 | 78.88 | 76.53 | 77.1 | -0.49% | 205,662 | 1,596,731,435 |
| 2025-02-19 | 74.56 | 77.66 | 74.56 | 77.48 | +3.89% | 262,838 | 2,013,362,580 |
| 2025-02-18 | 80.25 | 80.25 | 74.22 | 74.58 | -8.15% | 378,856 | 2,925,863,549 |
| 2025-02-17 | 78.5 | 82.43 | 76.54 | 81.2 | +3.73% | 353,820 | 2,805,907,697 |
| 2025-02-14 | 77.5 | 79.08 | 75.56 | 78.28 | -0.76% | 244,712 | 1,891,649,463 |
| 2025-02-13 | 79 | 81.85 | 78.41 | 78.88 | -1.42% | 336,119 | 2,685,852,983 |
| 2025-02-12 | 75.19 | 80.04 | 74.31 | 80.02 | +5.03% | 379,655 | 2,925,099,338 |
| 2025-02-11 | 77.1 | 80 | 76 | 76.19 | -2.81% | 281,891 | 2,184,967,631 |
| 2025-02-10 | 77.23 | 80.39 | 76.63 | 78.39 | +1.7% | 342,216 | 2,699,477,025 |
| 2025-02-07 | 77.5 | 78.91 | 75.01 | 77.08 | +0.5% | 399,014 | 3,074,533,833 |
| 2025-02-06 | 72.05 | 78 | 71.38 | 76.7 | +4.54% | 396,451 | 3,001,534,956 |
| 2025-02-05 | 66.89 | 77.28 | 66.23 | 73.37 | +13.93% | 390,285 | 2,840,536,386 |
| 2025-01-27 | 66.7 | 66.85 | 64.4 | 64.4 | -3.17% | 68,244 | 446,550,277 |
| 2025-01-24 | 65.5 | 66.96 | 65.3 | 66.51 | +1.06% | 77,010 | 510,080,235 |
| 2025-01-23 | 68.38 | 68.68 | 65.81 | 65.81 | -1.48% | 108,733 | 731,538,912 |
| 2025-01-22 | 65.52 | 67.35 | 65.31 | 66.8 | +1.04% | 119,242 | 792,490,115 |
| 2025-01-21 | 64.73 | 66.28 | 63.89 | 66.11 | +2.53% | 112,405 | 733,616,624 |
| 2025-01-20 | 65.6 | 65.69 | 64.23 | 64.48 | -1.62% | 96,885 | 629,622,647 |
| 2025-01-17 | 63.38 | 66.85 | 63.33 | 65.54 | +2.44% | 130,316 | 851,541,189 |
| 2025-01-16 | 64.4 | 65.5 | 63.2 | 63.98 | -0.3% | 90,927 | 584,684,724 |
| 2025-01-15 | 64.75 | 65.2 | 63.94 | 64.17 | -0.9% | 80,811 | 521,028,788 |
| 2025-01-14 | 61.8 | 64.92 | 61.09 | 64.75 | +5.49% | 123,212 | 780,825,521 |
| 2025-01-13 | 60 | 61.9 | 59.95 | 61.38 | +0.79% | 66,831 | 407,288,452 |
| 2025-01-10 | 62.11 | 63.98 | 60.9 | 60.9 | -2.73% | 96,967 | 606,359,894 |
| 2025-01-09 | 62.16 | 64 | 62.16 | 62.61 | -0.06% | 86,969 | 549,968,043 |
| 2025-01-08 | 62.02 | 63.71 | 59.87 | 62.65 | -0.08% | 106,127 | 656,910,096 |
| 2025-01-07 | 61.5 | 62.89 | 61.08 | 62.7 | +2.48% | 88,475 | 547,653,726 |
| 2025-01-06 | 61.44 | 62.62 | 60.4 | 61.18 | -0.96% | 78,396 | 480,838,381 |
| 2025-01-03 | 64.35 | 64.85 | 61.68 | 61.77 | -3.98% | 115,792 | 731,440,922 |
| 2025-01-02 | 68.2 | 68.2 | 63.28 | 64.33 | -5.67% | 155,125 | 1,018,454,446 |
| 2024-12-31 | 73.25 | 74 | 68.11 | 68.2 | -6.96% | 169,851 | 1,197,068,626 |
| 2024-12-30 | 72.96 | 74.79 | 72.02 | 73.3 | +0.01% | 111,864 | 821,778,514 |
| 2024-12-27 | 74.78 | 76.72 | 73.23 | 73.29 | -1.95% | 182,888 | 1,372,988,944 |
| 2024-12-26 | 72.51 | 75.36 | 72.16 | 74.75 | +2.75% | 171,419 | 1,274,986,283 |
| 2024-12-25 | 73.72 | 75.12 | 72.48 | 72.75 | -2.56% | 125,091 | 921,321,637 |
| 2024-12-24 | 75 | 75.49 | 72.1 | 74.66 | -0.16% | 180,791 | 1,331,622,923 |
| 2024-12-23 | 74.03 | 75.15 | 72.9 | 74.78 | +0.39% | 214,710 | 1,587,994,787 |
| 2024-12-20 | 74 | 77.34 | 73.8 | 74.49 | -0.16% | 314,630 | 2,368,448,766 |
| 2024-12-19 | 71.8 | 75.24 | 71.45 | 74.61 | +1.51% | 284,774 | 2,103,761,027 |
| 2024-12-18 | 68.08 | 74.3 | 67 | 73.5 | +7.42% | 325,428 | 2,329,326,907 |
| 2024-12-17 | 67.82 | 70.22 | 66.89 | 68.42 | -0.28% | 169,923 | 1,160,344,030 |
| 2024-12-16 | 72.02 | 72.27 | 68 | 68.61 | -3.53% | 206,423 | 1,454,440,931 |
| 2024-12-13 | 68.91 | 73.12 | 68.81 | 71.12 | +1.92% | 311,318 | 2,219,133,883 |
| 2024-12-12 | 69.55 | 69.91 | 68.51 | 69.78 | -0.31% | 104,030 | 720,362,379 |
| 2024-12-11 | 68.97 | 70.36 | 68.51 | 70 | +1.19% | 111,584 | 775,563,237 |
| 2024-12-10 | 71.57 | 71.8 | 68.91 | 69.18 | +0.86% | 160,208 | 1,127,194,458 |
| 2024-12-09 | 69.62 | 70.15 | 67.96 | 68.59 | -2.08% | 99,369 | 685,044,030 |
| 2024-12-06 | 69.4 | 70.48 | 68.18 | 70.05 | +0.86% | 118,521 | 824,182,197 |
| 2024-12-05 | 68.84 | 69.98 | 68.75 | 69.45 | -0.79% | 95,368 | 661,081,129 |
| 2024-12-04 | 71.5 | 73.38 | 69.5 | 70 | +2.62% | 185,881 | 1,326,718,693 |
| 2024-12-03 | 69.42 | 69.86 | 67.31 | 68.21 | -1.59% | 91,863 | 628,408,275 |
| 2024-12-02 | 68.5 | 69.95 | 68.23 | 69.31 | +0.48% | 90,406 | 626,022,035 |
| 2024-11-29 | 66.9 | 70.28 | 66.51 | 68.98 | +2.13% | 111,752 | 766,737,812 |
| 2024-11-28 | 68.01 | 69.26 | 67.42 | 67.54 | -1.63% | 91,183 | 623,190,058 |
| 2024-11-27 | 65.62 | 69.19 | 64.58 | 68.66 | +4.19% | 121,570 | 814,877,507 |
| 2024-11-26 | 67.03 | 67.8 | 65.89 | 65.9 | -2.08% | 68,323 | 455,957,384 |
| 2024-11-25 | 68.1 | 68.9 | 65.59 | 67.3 | -1.17% | 112,061 | 750,968,809 |
| 2024-11-22 | 72 | 73.02 | 68 | 68.1 | -5.51% | 161,664 | 1,139,061,899 |
| 2024-11-21 | 74.48 | 75.37 | 71 | 72.07 | -3.61% | 152,682 | 1,121,909,450 |
| 2024-11-20 | 75.24 | 75.85 | 74.24 | 74.77 | -1.58% | 131,363 | 983,950,379 |
| 2024-11-19 | 73.34 | 75.97 | 73.12 | 75.97 | +3.59% | 144,246 | 1,079,568,362 |
| 2024-11-18 | 73.19 | 74.99 | 71.22 | 73.34 | +0.19% | 170,176 | 1,246,409,692 |
| 2024-11-15 | 78.5 | 79.27 | 73.17 | 73.2 | -6.29% | 224,370 | 1,709,703,623 |
| 2024-11-14 | 82.3 | 83 | 77.11 | 78.11 | -6.46% | 241,306 | 1,945,658,959 |
| 2024-11-13 | 80.15 | 83.77 | 76.6 | 83.5 | +4.39% | 395,626 | 3,166,047,451 |
| 2024-11-12 | 77.17 | 81.8 | 74.79 | 79.99 | +4.21% | 382,142 | 2,981,670,492 |
| 2024-11-11 | 73.21 | 77.48 | 73.21 | 76.76 | +5.19% | 313,930 | 2,385,580,034 |
| 2024-11-08 | 77.68 | 78.87 | 72.8 | 72.97 | -2.68% | 291,125 | 2,206,917,214 |
| 2024-11-07 | 73.07 | 75.55 | 72.73 | 74.98 | +2.67% | 162,304 | 1,204,395,901 |
| 2024-11-06 | 72.75 | 74.45 | 71.88 | 73.03 | +0.77% | 176,956 | 1,297,161,622 |
| 2024-11-05 | 69.4 | 72.91 | 69.2 | 72.47 | +4.15% | 160,992 | 1,157,256,365 |
| 2024-11-04 | 67.72 | 69.97 | 67.7 | 69.58 | +1.38% | 81,172 | 562,229,610 |
| 2024-11-01 | 71.77 | 72.4 | 68.5 | 68.63 | -5.83% | 161,828 | 1,132,736,091 |
| 2024-10-31 | 70.8 | 74 | 69.71 | 72.88 | +2.16% | 199,647 | 1,441,399,709 |
| 2024-10-30 | 72 | 72.89 | 69.99 | 71.34 | -2.34% | 159,919 | 1,142,381,216 |
| 2024-10-29 | 72.39 | 76.18 | 71.7 | 73.05 | +0.9% | 214,704 | 1,588,661,334 |
| 2024-10-28 | 72 | 72.56 | 70.68 | 72.4 | -1.71% | 141,295 | 1,013,921,650 |
| 2024-10-25 | 72 | 75.5 | 71.4 | 73.66 | +2.52% | 176,952 | 1,301,321,697 |
| 2024-10-24 | 71.36 | 73.68 | 70.98 | 71.85 | -0.18% | 162,916 | 1,178,423,200 |
| 2024-10-23 | 72 | 73.76 | 71.36 | 71.98 | -1.07% | 151,852 | 1,097,149,079 |
| 2024-10-22 | 73.56 | 74.7 | 71.45 | 72.76 | -1.15% | 228,035 | 1,666,840,337 |
| 2024-10-21 | 73.96 | 79.8 | 72.67 | 73.61 | +1.88% | 369,131 | 2,776,363,072 |
| 2024-10-18 | 63.58 | 76.47 | 63.58 | 72.25 | +12.87% | 333,191 | 2,315,908,564 |
| 2024-10-17 | 66.4 | 66.54 | 64 | 64.01 | -1.07% | 134,980 | 880,915,804 |
| 2024-10-16 | 64.01 | 66.26 | 63.56 | 64.7 | -2.15% | 131,183 | 853,087,273 |
| 2024-10-15 | 67.4 | 70.36 | 66.01 | 66.12 | -2.74% | 216,358 | 1,473,863,509 |
| 2024-10-14 | 66.01 | 68.45 | 62.86 | 67.98 | +2.97% | 235,632 | 1,554,945,462 |
| 2024-10-11 | 70.08 | 73.8 | 64.88 | 66.02 | -9.44% | 234,509 | 1,583,663,881 |
| 2024-10-10 | 78.6 | 79.68 | 70.64 | 72.9 | -7.31% | 314,928 | 2,364,607,494 |
| 2024-10-09 | 76 | 89.14 | 73 | 78.65 | +0.96% | 535,318 | 4,351,672,553 |
| 2024-10-08 | 77.9 | 77.9 | 74.01 | 77.9 | +19.99% | 275,427 | 2,134,982,053 |
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：