股票概览
70.02
+4.76%
+3.18
67.41
开盘价
70.47
最高价
67.26
最低价
520,080
成交量
数据更新至: 2025-03-25
技术指标
68.52
MA5 (5日均线)
68.54
MA10 (10日均线)
69.11
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 | 67.41 | 70.47 | 67.26 | 70.02 | +4.76% | 520,080 | 3,615,624,274 |
| 2025-03-24 | 67.8 | 67.83 | 66.5 | 66.84 | -1.12% | 251,553 | 1,682,126,132 |
| 2025-03-21 | 68.26 | 69.08 | 67.53 | 67.6 | -1.41% | 252,847 | 1,721,796,743 |
| 2025-03-20 | 69.5 | 70.05 | 68.57 | 68.57 | -1.45% | 238,701 | 1,648,731,086 |
| 2025-03-19 | 69.51 | 70.7 | 68.56 | 69.58 | -0.73% | 381,378 | 2,648,500,632 |
| 2025-03-18 | 68.99 | 70.3 | 68.85 | 70.09 | +1.9% | 384,230 | 2,672,929,379 |
| 2025-03-17 | 68.85 | 69.88 | 68.71 | 68.78 | +0.04% | 296,439 | 2,047,892,902 |
| 2025-03-14 | 67.66 | 69.12 | 66.92 | 68.75 | +1.7% | 447,626 | 3,060,498,521 |
| 2025-03-13 | 67.53 | 69 | 67.32 | 67.6 | +0.1% | 302,008 | 2,051,479,166 |
| 2025-03-12 | 67.9 | 68.12 | 67.28 | 67.53 | -0.3% | 260,780 | 1,765,692,723 |
| 2025-03-11 | 67.52 | 67.75 | 67.1 | 67.73 | -0.79% | 278,283 | 1,873,732,960 |
| 2025-03-10 | 68.01 | 68.88 | 67.41 | 68.27 | +0.78% | 290,675 | 1,977,019,850 |
| 2025-03-07 | 68.26 | 68.74 | 67.39 | 67.74 | -1.4% | 337,999 | 2,293,329,611 |
| 2025-03-06 | 68.25 | 69.26 | 67.5 | 68.7 | +0.69% | 403,582 | 2,761,598,663 |
| 2025-03-05 | 70.5 | 70.64 | 67.99 | 68.23 | -3.43% | 485,027 | 3,337,080,467 |
| 2025-03-04 | 71.5 | 71.71 | 70.05 | 70.65 | -2.65% | 361,497 | 2,550,976,272 |
| 2025-03-03 | 70.7 | 73.88 | 70.7 | 72.57 | +2.36% | 597,886 | 4,353,684,585 |
| 2025-02-28 | 71.7 | 73.68 | 70.71 | 70.9 | -1.29% | 575,442 | 4,155,915,090 |
| 2025-02-27 | 70.5 | 73.03 | 70.4 | 71.83 | +2.38% | 845,534 | 6,061,745,073 |
| 2025-02-26 | 67.11 | 70.2 | 67.1 | 70.16 | +4.51% | 723,713 | 4,974,770,203 |
| 2025-02-25 | 67.23 | 68.36 | 67.02 | 67.13 | -1.38% | 352,111 | 2,377,430,236 |
| 2025-02-24 | 67.21 | 68.75 | 66.47 | 68.07 | +0.89% | 430,839 | 2,918,479,983 |
| 2025-02-21 | 67.17 | 68.25 | 67.11 | 67.47 | +0.52% | 478,452 | 3,235,002,792 |
| 2025-02-20 | 67.87 | 67.91 | 66.69 | 67.12 | -1.66% | 394,986 | 2,653,219,000 |
| 2025-02-19 | 68.03 | 68.4 | 67.2 | 68.25 | -0.67% | 444,217 | 3,010,228,132 |
| 2025-02-18 | 69.26 | 70.39 | 68.52 | 68.71 | +0.69% | 491,292 | 3,415,664,289 |
| 2025-02-17 | 69.64 | 69.65 | 68.08 | 68.24 | -2.01% | 449,471 | 3,087,524,959 |
| 2025-02-14 | 69.57 | 70.7 | 69.48 | 69.64 | -0.47% | 270,731 | 1,893,672,924 |
| 2025-02-13 | 70.5 | 70.93 | 69.97 | 69.97 | -1.21% | 282,544 | 1,986,465,971 |
| 2025-02-12 | 70.5 | 71.05 | 69.9 | 70.83 | +0.03% | 371,042 | 2,611,881,924 |
| 2025-02-11 | 71.61 | 71.78 | 70.71 | 70.81 | -1.83% | 280,689 | 1,993,261,912 |
| 2025-02-10 | 74.18 | 74.18 | 70.6 | 72.13 | -3.05% | 715,250 | 5,120,867,721 |
| 2025-02-07 | 71.2 | 75 | 70.81 | 74.4 | +4.06% | 528,184 | 3,881,242,005 |
| 2025-02-06 | 71 | 71.5 | 68.68 | 71.5 | +0.99% | 425,595 | 2,982,337,128 |
| 2025-02-05 | 71.95 | 72.49 | 70.41 | 70.8 | -1.8% | 270,558 | 1,924,896,818 |
| 2025-01-27 | 74.14 | 74.5 | 72.08 | 72.1 | -2.75% | 208,670 | 1,523,822,684 |
| 2025-01-24 | 73.63 | 75.49 | 73.4 | 74.14 | +0.07% | 277,948 | 2,070,401,306 |
| 2025-01-23 | 74.22 | 75.35 | 73.6 | 74.09 | +0.6% | 292,106 | 2,170,332,860 |
| 2025-01-22 | 75.65 | 75.9 | 73.45 | 73.65 | -3% | 311,883 | 2,307,465,655 |
| 2025-01-21 | 77.24 | 77.24 | 75.4 | 75.93 | -1.86% | 295,429 | 2,246,854,217 |
| 2025-01-20 | 76.9 | 79.03 | 76.58 | 77.37 | +3.09% | 562,918 | 4,384,923,923 |
| 2025-01-17 | 73.4 | 75.88 | 73.2 | 75.05 | +1.17% | 288,330 | 2,150,734,845 |
| 2025-01-16 | 73 | 75.16 | 73 | 74.18 | +1.27% | 247,042 | 1,830,081,672 |
| 2025-01-15 | 73.11 | 74.17 | 72.01 | 73.25 | -0.85% | 304,086 | 2,218,361,121 |
| 2025-01-14 | 71.77 | 74.08 | 71.01 | 73.88 | +3.08% | 294,119 | 2,150,985,753 |
| 2025-01-13 | 70.5 | 73.18 | 70.4 | 71.67 | +0.73% | 190,325 | 1,371,147,534 |
| 2025-01-10 | 72.5 | 73.05 | 71.13 | 71.15 | -2.02% | 170,613 | 1,229,857,673 |
| 2025-01-09 | 72 | 75.24 | 71.95 | 72.62 | -0.23% | 279,303 | 2,051,520,371 |
| 2025-01-08 | 71.3 | 73.78 | 70.76 | 72.79 | +1.58% | 354,315 | 2,574,077,288 |
| 2025-01-07 | 71.1 | 72 | 70.25 | 71.66 | 0% | 213,019 | 1,515,681,740 |
| 2025-01-06 | 70.65 | 73.17 | 69.9 | 71.66 | +2.62% | 392,739 | 2,813,670,098 |
| 2025-01-03 | 71.93 | 72.39 | 69.78 | 69.83 | -2.89% | 279,480 | 1,983,296,883 |
| 2025-01-02 | 73.84 | 74.2 | 71.4 | 71.91 | -2.6% | 310,411 | 2,250,297,570 |
| 2024-12-31 | 75 | 77.22 | 73.52 | 73.83 | -1.68% | 302,553 | 2,270,087,634 |
| 2024-12-30 | 75.58 | 76.63 | 74.86 | 75.09 | -0.78% | 226,096 | 1,707,246,125 |
| 2024-12-27 | 77.8 | 77.89 | 75.39 | 75.68 | -2.97% | 352,736 | 2,682,578,705 |
| 2024-12-26 | 78.1 | 78.5 | 77 | 78 | +0.13% | 250,488 | 1,950,348,692 |
| 2024-12-25 | 78.5 | 78.82 | 77 | 77.9 | -0.8% | 300,022 | 2,334,069,925 |
| 2024-12-24 | 74.74 | 79.07 | 74.6 | 78.53 | +4.72% | 621,700 | 4,846,566,692 |
| 2024-12-23 | 73.66 | 76.75 | 73.64 | 74.99 | +1.21% | 473,391 | 3,576,232,033 |
| 2024-12-20 | 75.4 | 75.45 | 74.02 | 74.09 | -1.57% | 263,023 | 1,958,813,750 |
| 2024-12-19 | 75 | 75.58 | 74.28 | 75.27 | -0.23% | 201,515 | 1,509,285,147 |
| 2024-12-18 | 75.45 | 76.49 | 75 | 75.44 | +0.28% | 184,833 | 1,397,620,834 |
| 2024-12-17 | 75.45 | 77.2 | 75.05 | 75.23 | -0.57% | 253,666 | 1,927,251,295 |
| 2024-12-16 | 76.41 | 76.66 | 75.3 | 75.66 | -1.06% | 209,434 | 1,587,576,387 |
| 2024-12-13 | 78.69 | 78.7 | 76.38 | 76.47 | -3.32% | 338,372 | 2,615,870,212 |
| 2024-12-12 | 78.62 | 79.8 | 78.23 | 79.1 | +0.29% | 238,192 | 1,883,853,524 |
| 2024-12-11 | 78.45 | 79.26 | 77.17 | 78.87 | +0.46% | 237,096 | 1,857,449,774 |
| 2024-12-10 | 81.93 | 82 | 78.31 | 78.51 | -0.33% | 380,477 | 3,037,494,480 |
| 2024-12-09 | 80.38 | 80.4 | 78.1 | 78.77 | -2.38% | 305,115 | 2,408,930,438 |
| 2024-12-06 | 78.01 | 81.2 | 78.01 | 80.69 | +2.27% | 326,423 | 2,610,394,575 |
| 2024-12-05 | 79.51 | 79.7 | 78.5 | 78.9 | -1.26% | 277,857 | 2,191,366,714 |
| 2024-12-04 | 82.28 | 82.79 | 79.86 | 79.91 | -3.85% | 349,945 | 2,821,283,770 |
| 2024-12-03 | 82.33 | 84.23 | 81.92 | 83.11 | +1.56% | 333,399 | 2,770,104,869 |
| 2024-12-02 | 79.84 | 82.08 | 79 | 81.83 | +0.68% | 306,759 | 2,490,958,480 |
| 2024-11-29 | 80.2 | 82.12 | 79.56 | 81.28 | +1.2% | 281,356 | 2,278,714,047 |
| 2024-11-28 | 81.19 | 81.97 | 80.31 | 80.32 | -1.69% | 190,838 | 1,546,792,513 |
| 2024-11-27 | 79.5 | 81.85 | 78.23 | 81.7 | +2.01% | 332,336 | 2,657,194,241 |
| 2024-11-26 | 80.5 | 82.42 | 80.08 | 80.09 | -1.73% | 218,331 | 1,767,635,950 |
| 2024-11-25 | 80.31 | 81.98 | 79.6 | 81.5 | +1.49% | 249,509 | 2,014,716,398 |
| 2024-11-22 | 82 | 83.59 | 80.24 | 80.3 | -2.32% | 334,867 | 2,749,130,755 |
| 2024-11-21 | 83.7 | 84 | 82 | 82.21 | -1.12% | 262,534 | 2,172,107,543 |
| 2024-11-20 | 83.84 | 84.71 | 82.55 | 83.14 | -2.28% | 354,581 | 2,954,184,418 |
| 2024-11-19 | 83.7 | 87.17 | 82.5 | 85.08 | +4.8% | 520,936 | 4,403,362,184 |
| 2024-11-18 | 85.03 | 85.48 | 80.6 | 81.18 | -5.32% | 531,827 | 4,406,559,286 |
| 2024-11-15 | 88 | 89.38 | 85.74 | 85.74 | -3.98% | 445,203 | 3,871,612,312 |
| 2024-11-14 | 90.3 | 92.8 | 89 | 89.29 | -0.42% | 656,463 | 5,986,051,007 |
| 2024-11-13 | 86.6 | 90 | 86.56 | 89.67 | +2.32% | 448,314 | 3,966,367,103 |
| 2024-11-12 | 88.66 | 90.77 | 86.8 | 87.64 | -1.05% | 464,532 | 4,121,696,921 |
| 2024-11-11 | 86.76 | 89.2 | 85.86 | 88.57 | +1.4% | 477,075 | 4,201,213,594 |
| 2024-11-08 | 90.83 | 91.95 | 86.99 | 87.35 | -3.79% | 702,241 | 6,280,679,201 |
| 2024-11-07 | 90.98 | 90.98 | 86.6 | 90.79 | -3.54% | 704,545 | 6,240,846,583 |
| 2024-11-06 | 92.72 | 98.69 | 92.42 | 94.12 | +1.53% | 633,493 | 6,021,163,731 |
| 2024-11-05 | 89.65 | 93.41 | 88.9 | 92.7 | +3.98% | 498,049 | 4,574,531,993 |
| 2024-11-04 | 88 | 90.33 | 87.02 | 89.15 | +1.08% | 251,534 | 2,239,115,135 |
| 2024-11-01 | 88.8 | 89.88 | 85.03 | 88.2 | -2.67% | 608,999 | 5,321,735,904 |
| 2024-10-31 | 91.59 | 93.5 | 90.32 | 90.62 | -0.76% | 388,614 | 3,559,716,285 |
| 2024-10-30 | 90 | 92.64 | 89.81 | 91.31 | +0.9% | 275,823 | 2,517,450,842 |
| 2024-10-29 | 95 | 96.55 | 90.5 | 90.5 | -3.46% | 465,730 | 4,303,659,483 |
| 2024-10-28 | 94.32 | 94.99 | 92.4 | 93.74 | -1.65% | 390,430 | 3,650,067,120 |
| 2024-10-25 | 91.81 | 99.88 | 91.44 | 95.31 | +3.6% | 721,391 | 6,916,618,872 |
| 2024-10-24 | 95.69 | 95.8 | 92 | 92 | -6.5% | 450,342 | 4,205,146,245 |
| 2024-10-23 | 93.9 | 104.48 | 93.01 | 98.4 | +4.68% | 693,653 | 6,752,147,789 |
| 2024-10-22 | 92.8 | 95 | 90.57 | 94 | -0.2% | 472,077 | 4,351,858,142 |
| 2024-10-21 | 96.98 | 98.77 | 92.68 | 94.19 | -0.33% | 627,636 | 5,963,583,787 |
| 2024-10-18 | 86.56 | 96 | 85.51 | 94.5 | +9.17% | 625,414 | 5,701,160,638 |
| 2024-10-17 | 88.93 | 89.7 | 86.17 | 86.56 | -2.08% | 346,916 | 3,046,127,092 |
| 2024-10-16 | 90.01 | 91.46 | 88.03 | 88.4 | -4.38% | 373,272 | 3,336,689,697 |
| 2024-10-15 | 95.14 | 95.14 | 89.79 | 92.45 | -4.44% | 606,290 | 5,593,389,118 |
| 2024-10-14 | 95.5 | 97.88 | 94.17 | 96.75 | -0.05% | 353,607 | 3,400,326,335 |
| 2024-10-11 | 99.02 | 101.81 | 95 | 96.8 | -4.58% | 342,143 | 3,328,425,579 |
| 2024-10-10 | 99 | 105.59 | 98.5 | 101.45 | +2.36% | 501,440 | 5,116,179,844 |
| 2024-10-09 | 111.97 | 111.97 | 99.1 | 99.11 | -16.85% | 837,836 | 8,791,330,802 |
| 2024-10-08 | 115.98 | 119.19 | 102.48 | 119.19 | +19.69% | 899,114 | 10,226,287,788 |
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：
同行业相关股票
щШ│хЕЙчФ╡ц║Р 属于 新能源 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832