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 |
| 2024-12-31 | 73.28 | 73.3 | 69.45 | 69.45 | -4.54% | 59,936 | 424,452,700 |
| 2024-12-30 | 72.42 | 73.8 | 71.52 | 72.75 | -0.34% | 42,929 | 312,250,030 |
| 2024-12-27 | 73.6 | 75.29 | 72.71 | 73 | -1.15% | 66,558 | 493,301,438 |
| 2024-12-26 | 72.23 | 74.32 | 72.01 | 73.85 | +1.79% | 50,778 | 373,944,488 |
| 2024-12-25 | 74.2 | 74.72 | 71.96 | 72.55 | -2.42% | 51,754 | 378,090,510 |
| 2024-12-24 | 74.01 | 74.55 | 71.71 | 74.35 | +1.16% | 58,457 | 429,043,521 |
| 2024-12-23 | 76.55 | 76.75 | 73.28 | 73.5 | -2.01% | 69,252 | 516,755,079 |
| 2024-12-20 | 72.8 | 76.5 | 72.72 | 75.01 | +2.73% | 91,479 | 682,084,403 |
| 2024-12-19 | 71.55 | 73.45 | 71.1 | 73.02 | +0.75% | 50,157 | 363,061,962 |
| 2024-12-18 | 71.45 | 72.94 | 70.66 | 72.48 | +2.06% | 58,938 | 424,588,691 |
| 2024-12-17 | 71.65 | 72.68 | 70.82 | 71.02 | -0.88% | 42,543 | 304,950,575 |
| 2024-12-16 | 74.1 | 74.29 | 71 | 71.65 | -2.91% | 64,640 | 467,733,937 |
| 2024-12-13 | 75.16 | 75.3 | 73.8 | 73.8 | -2.36% | 57,877 | 430,288,272 |
| 2024-12-12 | 75.1 | 76.26 | 74.34 | 75.58 | +0.61% | 58,352 | 438,972,252 |
| 2024-12-11 | 74.8 | 78.26 | 74.41 | 75.12 | +0.23% | 79,403 | 605,508,672 |
| 2024-12-10 | 76.45 | 77.49 | 74.6 | 74.95 | +1.86% | 89,260 | 678,905,278 |
| 2024-12-09 | 75.76 | 76.19 | 72.93 | 73.58 | -3.54% | 72,236 | 536,003,157 |
| 2024-12-06 | 74.56 | 76.97 | 72.75 | 76.28 | +2.82% | 88,073 | 661,387,412 |
| 2024-12-05 | 73.1 | 75.24 | 73.02 | 74.19 | -0.42% | 65,820 | 488,473,807 |
| 2024-12-04 | 77.81 | 79.58 | 74.49 | 74.5 | -2.23% | 101,847 | 787,409,002 |
| 2024-12-03 | 77.5 | 81.8 | 75.26 | 76.2 | -0.73% | 156,239 | 1,232,648,495 |
| 2024-12-02 | 75 | 77.16 | 74.18 | 76.76 | +1.72% | 111,379 | 839,106,703 |
| 2024-11-29 | 72.09 | 76.04 | 71.52 | 75.46 | +4.88% | 108,575 | 804,997,498 |
| 2024-11-28 | 72.87 | 73.84 | 71.5 | 71.95 | -1.44% | 63,314 | 459,720,845 |
| 2024-11-27 | 71.29 | 73 | 68.88 | 73 | +2.31% | 74,858 | 532,396,790 |
| 2024-11-26 | 72.46 | 73.14 | 71.15 | 71.35 | -1.99% | 46,224 | 332,923,245 |
| 2024-11-25 | 70.19 | 72.8 | 68.86 | 72.8 | +2.68% | 97,787 | 692,269,441 |
| 2024-11-22 | 75.78 | 77.77 | 70.55 | 70.9 | -6.39% | 125,013 | 924,256,779 |
| 2024-11-21 | 74 | 76.8 | 73.5 | 75.74 | +1.87% | 117,407 | 885,001,105 |
| 2024-11-20 | 74 | 75 | 72.85 | 74.35 | +0.18% | 101,795 | 752,047,266 |
| 2024-11-19 | 74.22 | 75.23 | 71.06 | 74.22 | +1.06% | 110,105 | 807,693,718 |
| 2024-11-18 | 74.5 | 75.44 | 71.48 | 73.44 | -2.09% | 97,046 | 710,576,115 |
| 2024-11-15 | 77.36 | 78.8 | 74.51 | 75.01 | -3.35% | 127,921 | 977,919,674 |
| 2024-11-14 | 81.58 | 81.59 | 77.47 | 77.61 | -5.76% | 117,513 | 931,094,927 |
| 2024-11-13 | 80.83 | 82.92 | 79.6 | 82.35 | +1.27% | 136,706 | 1,113,448,848 |
| 2024-11-12 | 84 | 84 | 80.19 | 81.32 | -6.76% | 212,084 | 1,743,487,834 |
| 2024-11-11 | 77 | 88.99 | 77 | 87.22 | +15.98% | 297,421 | 2,523,478,010 |
| 2024-11-08 | 72 | 76.6 | 70.7 | 75.2 | +6.38% | 224,900 | 1,664,559,921 |
| 2024-11-07 | 69.46 | 72.12 | 69.44 | 70.69 | +1.83% | 117,153 | 828,371,606 |
| 2024-11-06 | 70.11 | 71.65 | 68.7 | 69.42 | -1.18% | 141,824 | 990,177,356 |
| 2024-11-05 | 68.26 | 72.74 | 67.58 | 70.25 | +4.85% | 180,825 | 1,278,595,181 |
| 2024-11-04 | 63.8 | 67.78 | 63.55 | 67 | +4.38% | 89,219 | 590,136,291 |
| 2024-11-01 | 67 | 67.47 | 64.19 | 64.19 | -5.09% | 110,970 | 729,956,867 |
| 2024-10-31 | 65.26 | 68 | 64.92 | 67.63 | +3.63% | 119,522 | 797,793,289 |
| 2024-10-30 | 65.7 | 66.6 | 64.36 | 65.26 | -1.27% | 88,365 | 578,079,413 |
| 2024-10-29 | 67.49 | 69.11 | 66.01 | 66.1 | -2.06% | 119,953 | 810,245,327 |
| 2024-10-28 | 68 | 68.48 | 66.43 | 67.49 | -1.98% | 100,300 | 674,499,625 |
| 2024-10-25 | 68.65 | 69.6 | 67 | 68.85 | -0.65% | 152,509 | 1,041,604,045 |
| 2024-10-24 | 65.65 | 71.8 | 65.65 | 69.3 | +6.22% | 240,093 | 1,645,102,138 |
| 2024-10-23 | 64 | 66.1 | 63.8 | 65.24 | +0.87% | 102,564 | 667,988,612 |
| 2024-10-22 | 65 | 66.56 | 63.85 | 64.68 | -4.02% | 161,171 | 1,045,527,959 |
| 2024-10-21 | 66.45 | 70.58 | 66.45 | 67.39 | +2.49% | 197,690 | 1,348,386,336 |
| 2024-10-18 | 60.78 | 68.15 | 60.21 | 65.75 | +9.42% | 187,738 | 1,199,998,428 |
| 2024-10-17 | 61.78 | 62.03 | 60.06 | 60.09 | -1.18% | 73,044 | 447,201,622 |
| 2024-10-16 | 59.93 | 62.13 | 59.53 | 60.81 | -1.28% | 69,128 | 421,827,010 |
| 2024-10-15 | 61.94 | 64.25 | 61.07 | 61.6 | -1.06% | 100,926 | 632,815,949 |
| 2024-10-14 | 60.02 | 62.27 | 57.78 | 62.26 | +4.36% | 129,800 | 782,394,830 |
| 2024-10-11 | 63.53 | 65.5 | 58.59 | 59.66 | -7.5% | 135,182 | 824,685,341 |
| 2024-10-10 | 69.5 | 70.98 | 64.1 | 64.5 | -7.33% | 167,751 | 1,115,531,194 |
| 2024-10-09 | 71 | 75 | 68 | 69.6 | -2.98% | 285,793 | 2,058,010,754 |
| 2024-10-08 | 71.74 | 71.74 | 66.73 | 71.74 | +20.01% | 209,931 | 1,491,298,833 |
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：