股票概览
70.52
-0.84%
-0.6
71.16
开盘价
71.25
最高价
70.01
最低价
17,770
成交量
数据更新至: 2025-03-25
技术指标
70.76
MA5 (5日均线)
71.92
MA10 (10日均线)
74.13
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 | 71.16 | 71.25 | 70.01 | 70.52 | -0.84% | 17,770 | 125,179,954 |
| 2025-03-24 | 70.22 | 72 | 69.54 | 71.12 | +1.31% | 51,999 | 367,697,818 |
| 2025-03-21 | 70.71 | 70.93 | 69.61 | 70.2 | -0.99% | 42,714 | 299,914,880 |
| 2025-03-20 | 71.1 | 71.47 | 70.65 | 70.9 | -0.25% | 34,722 | 246,399,089 |
| 2025-03-19 | 72.86 | 73.46 | 70.97 | 71.08 | -2.83% | 55,674 | 399,863,601 |
| 2025-03-18 | 73.1 | 74.4 | 73 | 73.15 | +0.37% | 36,042 | 264,876,356 |
| 2025-03-17 | 73.1 | 73.72 | 72.48 | 72.88 | -0.16% | 35,267 | 257,658,428 |
| 2025-03-14 | 71.95 | 73.46 | 71.8 | 73 | +1.29% | 46,442 | 338,324,251 |
| 2025-03-13 | 74.44 | 74.44 | 71.5 | 72.07 | -3% | 64,618 | 467,748,820 |
| 2025-03-12 | 75.7 | 76.29 | 74.28 | 74.3 | -1.52% | 51,762 | 387,201,758 |
| 2025-03-11 | 74.8 | 76.58 | 74.49 | 75.45 | -0.47% | 43,950 | 330,837,983 |
| 2025-03-10 | 75.57 | 77.88 | 75.51 | 75.81 | +0.84% | 61,685 | 472,994,980 |
| 2025-03-07 | 76.38 | 76.73 | 74.6 | 75.18 | -2.25% | 62,459 | 472,324,874 |
| 2025-03-06 | 76.5 | 77.9 | 75.94 | 76.91 | +1.45% | 85,196 | 655,383,653 |
| 2025-03-05 | 76.11 | 77.11 | 74.85 | 75.81 | -0.73% | 58,721 | 446,073,114 |
| 2025-03-04 | 73.5 | 77.83 | 73.39 | 76.37 | +2.79% | 88,914 | 678,841,852 |
| 2025-03-03 | 75.18 | 76.5 | 73.27 | 74.3 | -0.46% | 67,643 | 507,684,459 |
| 2025-02-28 | 79.1 | 79.8 | 74.21 | 74.64 | -6.75% | 101,418 | 776,481,952 |
| 2025-02-27 | 79 | 80.21 | 77.45 | 80.04 | +1.47% | 119,621 | 943,421,157 |
| 2025-02-26 | 75.67 | 79.5 | 75.66 | 78.88 | +4.27% | 138,282 | 1,081,710,867 |
| 2025-02-25 | 75.32 | 77.77 | 74.48 | 75.65 | -1.1% | 89,083 | 675,691,075 |
| 2025-02-24 | 75.21 | 77.88 | 74.06 | 76.49 | +2.6% | 124,299 | 948,479,905 |
| 2025-02-21 | 71.77 | 74.75 | 71.75 | 74.55 | +3.6% | 117,430 | 863,208,806 |
| 2025-02-20 | 72.37 | 72.4 | 71.12 | 71.96 | -0.7% | 72,704 | 522,392,513 |
| 2025-02-19 | 69.58 | 72.5 | 69.58 | 72.47 | +4.17% | 122,545 | 879,080,585 |
| 2025-02-18 | 68.5 | 72.28 | 68.1 | 69.57 | +1.46% | 133,635 | 940,067,647 |
| 2025-02-17 | 68.45 | 69.16 | 67.15 | 68.57 | +0.6% | 69,802 | 475,490,198 |
| 2025-02-14 | 68.69 | 69 | 67.8 | 68.16 | -1.22% | 55,505 | 378,567,410 |
| 2025-02-13 | 71.51 | 71.58 | 68.88 | 69 | -3.78% | 71,303 | 497,601,493 |
| 2025-02-12 | 69.45 | 71.71 | 69.45 | 71.71 | +3.27% | 67,732 | 478,406,990 |
| 2025-02-11 | 71.27 | 71.28 | 69.32 | 69.44 | -2.55% | 60,604 | 422,023,424 |
| 2025-02-10 | 72.12 | 72.29 | 70.3 | 71.26 | -1.19% | 71,127 | 505,871,606 |
| 2025-02-07 | 72.21 | 73.83 | 71.33 | 72.12 | -0.22% | 80,322 | 583,154,523 |
| 2025-02-06 | 70.25 | 73 | 69.8 | 72.28 | +2.48% | 59,250 | 426,099,823 |
| 2025-02-05 | 71.48 | 71.89 | 70.44 | 70.53 | +0.34% | 42,507 | 301,667,978 |
| 2025-01-27 | 71.01 | 71.46 | 70 | 70.29 | -0.99% | 39,833 | 281,579,180 |
| 2025-01-24 | 70.4 | 71.4 | 70.03 | 70.99 | +0.47% | 40,176 | 284,543,366 |
| 2025-01-23 | 72.41 | 73.6 | 70.66 | 70.66 | -1.75% | 53,492 | 385,936,345 |
| 2025-01-22 | 71.87 | 72.87 | 71.41 | 71.92 | -0.53% | 47,736 | 344,113,084 |
| 2025-01-21 | 70.6 | 72.5 | 70.34 | 72.3 | +3.26% | 61,806 | 443,318,839 |
| 2025-01-20 | 70.88 | 71.1 | 69.25 | 70.02 | +0.55% | 46,741 | 328,508,271 |
| 2025-01-17 | 67.79 | 69.97 | 67.46 | 69.64 | +2.22% | 60,673 | 418,294,628 |
| 2025-01-16 | 69.5 | 70.3 | 67.67 | 68.13 | -1.45% | 49,154 | 338,441,692 |
| 2025-01-15 | 68.99 | 69.43 | 68.24 | 69.13 | -0.46% | 35,767 | 246,294,651 |
| 2025-01-14 | 67.43 | 69.7 | 66.51 | 69.45 | +3.58% | 67,927 | 467,078,958 |
| 2025-01-13 | 66.13 | 68.1 | 65.81 | 67.05 | +0.54% | 41,405 | 276,919,070 |
| 2025-01-10 | 66.7 | 69.3 | 66.02 | 66.69 | +0.71% | 73,629 | 498,933,652 |
| 2025-01-09 | 65.91 | 67.55 | 65.6 | 66.22 | +0.42% | 42,331 | 282,762,796 |
| 2025-01-08 | 66 | 67.16 | 64.01 | 65.94 | -0.86% | 60,313 | 396,766,819 |
| 2025-01-07 | 63.95 | 66.8 | 63.95 | 66.51 | +4.08% | 57,369 | 377,285,643 |
| 2025-01-06 | 63.76 | 65.12 | 63.3 | 63.9 | +0.2% | 41,111 | 263,932,193 |
| 2025-01-03 | 65.82 | 66.43 | 63.6 | 63.77 | -2.42% | 60,533 | 394,058,869 |
| 2025-01-02 | 67.26 | 68.25 | 64.82 | 65.35 | -5.9% | 76,538 | 510,838,408 |
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：