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)
N/A
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 |
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：