股票概览
71.27
-1.23%
-0.89
72.96
开盘价
72.98
最高价
70.54
最低价
25,065
成交量
数据更新至: 2025-03-25
技术指标
73.61
MA5 (5日均线)
76.37
MA10 (10日均线)
79.01
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 | 72.96 | 72.98 | 70.54 | 71.27 | -1.23% | 25,065 | 179,454,876 |
| 2025-03-24 | 72.97 | 73.23 | 69.88 | 72.16 | -0.63% | 48,376 | 347,228,295 |
| 2025-03-21 | 75.25 | 75.72 | 72.1 | 72.62 | -3.75% | 53,576 | 392,599,153 |
| 2025-03-20 | 76.56 | 77.16 | 75.25 | 75.45 | -1.44% | 40,116 | 305,540,727 |
| 2025-03-19 | 78.2 | 78.86 | 76.2 | 76.55 | -2.3% | 62,208 | 478,857,038 |
| 2025-03-18 | 79.19 | 80.4 | 78.11 | 78.35 | -1.52% | 59,336 | 468,391,366 |
| 2025-03-17 | 78.73 | 81.76 | 77.9 | 79.56 | +1.05% | 67,499 | 536,755,553 |
| 2025-03-14 | 78.8 | 79.88 | 77.95 | 78.73 | +0.29% | 54,546 | 430,106,958 |
| 2025-03-13 | 80 | 80.98 | 76.8 | 78.5 | -2.48% | 69,788 | 546,206,956 |
| 2025-03-12 | 82.95 | 83.2 | 80.06 | 80.5 | -2.88% | 75,201 | 610,855,910 |
| 2025-03-11 | 79.61 | 84.1 | 79.13 | 82.89 | +2.79% | 84,339 | 693,729,700 |
| 2025-03-10 | 80.93 | 82.79 | 80.3 | 80.64 | -0.9% | 66,022 | 536,971,294 |
| 2025-03-07 | 80.6 | 84.8 | 79.87 | 81.37 | -0.04% | 89,102 | 733,042,719 |
| 2025-03-06 | 82.76 | 84.7 | 81.3 | 81.4 | -0.73% | 80,189 | 662,092,034 |
| 2025-03-05 | 84.6 | 84.8 | 80.5 | 82 | -0.91% | 86,017 | 707,704,874 |
| 2025-03-04 | 77.8 | 84.07 | 77.35 | 82.75 | +4.76% | 111,532 | 910,277,978 |
| 2025-03-03 | 78 | 81.06 | 77.02 | 78.99 | +1.92% | 73,491 | 580,586,627 |
| 2025-02-28 | 82.34 | 83.13 | 77.26 | 77.5 | -6.97% | 108,063 | 858,585,880 |
| 2025-02-27 | 85.58 | 85.7 | 81.2 | 83.31 | -2.65% | 107,007 | 890,727,396 |
| 2025-02-26 | 82.73 | 85.66 | 80.15 | 85.58 | +3.44% | 140,495 | 1,175,984,016 |
| 2025-02-25 | 82.74 | 84.74 | 81 | 82.73 | -2.28% | 120,533 | 998,995,905 |
| 2025-02-24 | 81.3 | 86.68 | 81 | 84.66 | +2.62% | 156,442 | 1,316,778,625 |
| 2025-02-21 | 80.2 | 84.09 | 79.32 | 82.5 | +2.31% | 179,160 | 1,468,734,446 |
| 2025-02-20 | 80 | 80.88 | 78.56 | 80.64 | +0.06% | 124,864 | 996,268,890 |
| 2025-02-19 | 72.5 | 83.68 | 72.42 | 80.59 | +10.44% | 224,938 | 1,772,369,393 |
| 2025-02-18 | 73.62 | 76.48 | 72 | 72.97 | -0.88% | 142,867 | 1,069,195,104 |
| 2025-02-17 | 73.58 | 73.9 | 71.88 | 73.62 | +0.85% | 87,719 | 638,815,971 |
| 2025-02-14 | 72.6 | 73.94 | 71.62 | 73 | -1.03% | 73,477 | 535,546,863 |
| 2025-02-13 | 74.91 | 75.55 | 73.71 | 73.76 | -3.01% | 95,705 | 712,121,734 |
| 2025-02-12 | 72.73 | 76.08 | 71.51 | 76.05 | +4.11% | 150,253 | 1,116,432,108 |
| 2025-02-11 | 73.5 | 74.2 | 71.43 | 73.05 | -1.68% | 123,732 | 897,730,899 |
| 2025-02-10 | 71.6 | 75.97 | 71.49 | 74.3 | +4.6% | 180,539 | 1,329,326,096 |
| 2025-02-07 | 70.94 | 72.58 | 69.41 | 71.03 | +0.13% | 147,826 | 1,047,171,310 |
| 2025-02-06 | 65.1 | 71.21 | 64.95 | 70.94 | +7.75% | 154,903 | 1,071,858,499 |
| 2025-02-05 | 65.1 | 67.72 | 64.6 | 65.84 | +3.77% | 105,239 | 693,647,206 |
| 2025-01-27 | 66.53 | 66.75 | 63.35 | 63.45 | -3.5% | 55,577 | 360,448,421 |
| 2025-01-24 | 63.33 | 68.12 | 63 | 65.75 | +4.02% | 105,534 | 688,254,797 |
| 2025-01-23 | 64.54 | 65.56 | 63.2 | 63.21 | -1.45% | 76,007 | 490,408,912 |
| 2025-01-22 | 63.81 | 64.66 | 63.3 | 64.14 | -1.54% | 70,260 | 449,653,721 |
| 2025-01-21 | 61.83 | 66.12 | 60.84 | 65.14 | +6.13% | 121,343 | 771,735,525 |
| 2025-01-20 | 61.86 | 62.1 | 61.02 | 61.38 | -0.26% | 42,715 | 263,006,262 |
| 2025-01-17 | 60.37 | 62.69 | 60 | 61.54 | +1.38% | 57,846 | 355,653,108 |
| 2025-01-16 | 62.27 | 63.18 | 60.05 | 60.7 | -1.59% | 63,374 | 388,513,853 |
| 2025-01-15 | 61.15 | 62.74 | 60.9 | 61.68 | +0.19% | 50,932 | 314,469,977 |
| 2025-01-14 | 59.3 | 61.79 | 58.51 | 61.56 | +4.57% | 60,091 | 364,018,071 |
| 2025-01-13 | 57.7 | 59.48 | 57.35 | 58.87 | +0.55% | 40,891 | 238,608,710 |
| 2025-01-10 | 60.15 | 62.62 | 58.55 | 58.55 | -2.34% | 68,920 | 417,184,900 |
| 2025-01-09 | 59.38 | 61.6 | 59.38 | 59.95 | 0% | 49,850 | 302,502,539 |
| 2025-01-08 | 60 | 61.08 | 57.25 | 59.95 | -1.06% | 64,374 | 382,142,473 |
| 2025-01-07 | 58.61 | 60.75 | 58.18 | 60.59 | +4.47% | 51,621 | 306,515,627 |
| 2025-01-06 | 59.19 | 59.98 | 57.4 | 58 | -2.16% | 52,553 | 306,796,174 |
| 2025-01-03 | 62.78 | 62.98 | 59.25 | 59.28 | -5.08% | 64,558 | 393,524,667 |
| 2025-01-02 | 66.39 | 66.39 | 61.5 | 62.45 | -6.44% | 81,718 | 522,189,412 |
| 2024-12-31 | 71.6 | 71.65 | 66 | 66.75 | -6.51% | 94,234 | 647,036,117 |
| 2024-12-30 | 70.54 | 72.22 | 69.72 | 71.4 | +0.03% | 62,013 | 440,286,163 |
| 2024-12-27 | 73 | 74.22 | 71.11 | 71.38 | -2.22% | 108,750 | 793,060,936 |
| 2024-12-26 | 69.76 | 73.31 | 69.7 | 73 | +3.91% | 92,436 | 666,220,261 |
| 2024-12-25 | 71.5 | 72.82 | 69.69 | 70.25 | -2.88% | 74,388 | 527,208,986 |
| 2024-12-24 | 72.51 | 73.5 | 70.41 | 72.33 | -0.23% | 89,724 | 642,947,621 |
| 2024-12-23 | 73.71 | 75.79 | 72 | 72.5 | -1.53% | 145,297 | 1,075,230,543 |
| 2024-12-20 | 72.7 | 76.2 | 71.74 | 73.63 | +2.04% | 184,629 | 1,363,997,014 |
| 2024-12-19 | 70 | 72.57 | 69.56 | 72.16 | +0.71% | 127,377 | 905,042,747 |
| 2024-12-18 | 67.14 | 73.08 | 65.8 | 71.65 | +6.45% | 170,736 | 1,203,207,621 |
| 2024-12-17 | 66.95 | 69.28 | 66.58 | 67.31 | -0.4% | 57,948 | 392,347,024 |
| 2024-12-16 | 68.96 | 70.4 | 66.83 | 67.58 | -0.98% | 67,555 | 463,116,304 |
| 2024-12-13 | 69.15 | 69.88 | 67.65 | 68.25 | -2.25% | 68,738 | 471,857,514 |
| 2024-12-12 | 70.82 | 70.83 | 68.45 | 69.82 | -1.56% | 86,492 | 600,073,227 |
| 2024-12-11 | 67.55 | 72.77 | 67.55 | 70.93 | +4.42% | 117,335 | 823,814,782 |
| 2024-12-10 | 70.17 | 70.98 | 67.73 | 67.93 | +0.8% | 67,243 | 464,882,930 |
| 2024-12-09 | 68.82 | 68.9 | 66.84 | 67.39 | -2.45% | 51,534 | 349,528,626 |
| 2024-12-06 | 67.2 | 69.2 | 66.2 | 69.08 | +2.89% | 74,344 | 506,052,729 |
| 2024-12-05 | 66.59 | 68.15 | 66.35 | 67.14 | -0.47% | 50,037 | 336,911,627 |
| 2024-12-04 | 68.8 | 71 | 67.31 | 67.46 | +0.07% | 99,012 | 682,743,019 |
| 2024-12-03 | 67.32 | 68.89 | 65.98 | 67.41 | +0.33% | 75,665 | 510,174,862 |
| 2024-12-02 | 67.01 | 67.55 | 66.53 | 67.19 | +0.3% | 51,006 | 342,091,832 |
| 2024-11-29 | 65.76 | 68.43 | 65.41 | 66.99 | +1.27% | 53,682 | 359,541,040 |
| 2024-11-28 | 66.54 | 67.85 | 65.86 | 66.15 | -0.81% | 53,029 | 355,215,828 |
| 2024-11-27 | 64.07 | 66.69 | 62.77 | 66.69 | +4.02% | 55,633 | 361,328,897 |
| 2024-11-26 | 64.71 | 65.5 | 63.87 | 64.11 | -0.97% | 28,238 | 182,484,910 |
| 2024-11-25 | 64.17 | 64.88 | 62.67 | 64.74 | +0.76% | 43,651 | 278,493,074 |
| 2024-11-22 | 67.74 | 68.49 | 64.12 | 64.25 | -5.5% | 57,091 | 378,272,401 |
| 2024-11-21 | 67.84 | 68.66 | 66.73 | 67.99 | -0.21% | 50,086 | 340,391,727 |
| 2024-11-20 | 68.39 | 68.75 | 67.2 | 68.13 | -0.39% | 51,621 | 350,671,537 |
| 2024-11-19 | 65.56 | 68.5 | 65.15 | 68.4 | +4.35% | 58,008 | 387,368,096 |
| 2024-11-18 | 67.46 | 67.9 | 64.71 | 65.55 | -2.96% | 62,913 | 416,016,687 |
| 2024-11-15 | 70.41 | 71.24 | 67.48 | 67.55 | -4.6% | 76,740 | 530,887,309 |
| 2024-11-14 | 73.15 | 73.74 | 70.58 | 70.81 | -4.74% | 77,445 | 557,704,226 |
| 2024-11-13 | 73.8 | 74.34 | 72.3 | 74.33 | -0.08% | 82,645 | 606,487,215 |
| 2024-11-12 | 76.94 | 76.94 | 73.45 | 74.39 | -2.11% | 127,222 | 953,189,823 |
| 2024-11-11 | 73.14 | 76.98 | 72.85 | 75.99 | +5.45% | 170,029 | 1,279,503,997 |
| 2024-11-08 | 74.1 | 75.23 | 71.81 | 72.06 | -0.4% | 138,144 | 1,016,573,162 |
| 2024-11-07 | 70.54 | 73 | 70.01 | 72.35 | +2.55% | 95,076 | 681,676,122 |
| 2024-11-06 | 71.7 | 72.65 | 69.93 | 70.55 | -1.37% | 114,409 | 815,996,625 |
| 2024-11-05 | 68.08 | 71.71 | 67.3 | 71.53 | +5.19% | 106,476 | 750,586,464 |
| 2024-11-04 | 65.15 | 68.13 | 65.05 | 68 | +2.56% | 63,850 | 429,947,164 |
| 2024-11-01 | 71.1 | 71.47 | 66.18 | 66.3 | -6.92% | 121,385 | 826,376,068 |
| 2024-10-31 | 69.99 | 72.4 | 68.78 | 71.23 | +2.02% | 117,149 | 831,221,795 |
| 2024-10-30 | 69.55 | 71.16 | 68.56 | 69.82 | -0.61% | 83,877 | 584,788,467 |
| 2024-10-29 | 72.8 | 73.8 | 70.2 | 70.25 | -3% | 120,429 | 868,355,047 |
| 2024-10-28 | 71.5 | 73.7 | 71.16 | 72.42 | +1.96% | 100,967 | 731,228,318 |
| 2024-10-25 | 70.6 | 72.5 | 70.02 | 71.03 | +0.74% | 87,615 | 622,589,030 |
| 2024-10-24 | 70.51 | 72.14 | 70.3 | 70.51 | -0.83% | 84,493 | 599,923,862 |
| 2024-10-23 | 71.3 | 73.1 | 70.51 | 71.1 | -1.75% | 113,548 | 815,472,689 |
| 2024-10-22 | 72.5 | 74.43 | 71.17 | 72.37 | -2.24% | 169,971 | 1,234,700,761 |
| 2024-10-21 | 73.96 | 82.8 | 71.6 | 74.03 | -2.15% | 347,681 | 2,602,571,227 |
| 2024-10-18 | 67.57 | 79.68 | 67.3 | 75.66 | +11.97% | 230,082 | 1,677,180,920 |
| 2024-10-17 | 68.3 | 70.27 | 67.33 | 67.57 | +0.97% | 121,551 | 836,277,881 |
| 2024-10-16 | 65 | 68.5 | 64.46 | 66.92 | -0.98% | 98,481 | 658,594,456 |
| 2024-10-15 | 68.99 | 73 | 67.22 | 67.58 | -2.99% | 163,696 | 1,146,124,080 |
| 2024-10-14 | 66.45 | 69.66 | 63.95 | 69.66 | +4.83% | 166,118 | 1,112,646,936 |
| 2024-10-11 | 68.21 | 71.54 | 65.19 | 66.45 | -6.41% | 149,281 | 1,008,570,237 |
| 2024-10-10 | 77.77 | 77.86 | 67.4 | 71 | -8.99% | 209,280 | 1,525,836,586 |
| 2024-10-09 | 75 | 86.85 | 71.5 | 78.01 | +3.78% | 351,941 | 2,833,676,560 |
| 2024-10-08 | 75.17 | 75.17 | 71.64 | 75.17 | +20% | 210,006 | 1,569,404,932 |
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：