股票概览
75.35
-2.5%
-1.93
77.31
开盘价
78.78
最高价
74.38
最低价
17,803
成交量
数据更新至: 2025-03-25
技术指标
81.34
MA5 (5日均线)
79.53
MA10 (10日均线)
67.75
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 | 77.31 | 78.78 | 74.38 | 75.35 | -2.5% | 17,803 | 135,810,479 |
| 2025-03-24 | 79.4 | 80.9 | 73.73 | 77.28 | -3.39% | 32,989 | 253,758,859 |
| 2025-03-21 | 82 | 82 | 78.25 | 79.99 | -4.58% | 35,366 | 283,398,297 |
| 2025-03-20 | 88 | 88.63 | 80.3 | 83.83 | -7.09% | 55,760 | 464,369,332 |
| 2025-03-19 | 88.84 | 92.65 | 87.02 | 90.23 | -1.68% | 40,480 | 363,387,182 |
| 2025-03-18 | 85 | 94.99 | 83.17 | 91.77 | +5.26% | 60,590 | 549,414,996 |
| 2025-03-17 | 76 | 87.78 | 74.11 | 87.18 | +7.63% | 61,885 | 490,079,333 |
| 2025-03-14 | 73.01 | 81.5 | 73.01 | 81 | +15.38% | 73,059 | 565,733,194 |
| 2025-03-13 | 61 | 70.2 | 60.66 | 70.2 | +20% | 57,694 | 379,943,271 |
| 2025-03-12 | 55.35 | 58.5 | 55.1 | 58.5 | +5.61% | 14,836 | 84,793,307 |
| 2025-03-11 | 54.82 | 56.88 | 54.64 | 55.39 | -1.48% | 6,775 | 37,686,911 |
| 2025-03-10 | 56.1 | 56.87 | 55.5 | 56.22 | +0.09% | 4,889 | 27,446,596 |
| 2025-03-07 | 56.33 | 57.43 | 55.45 | 56.17 | -0.28% | 6,665 | 37,602,659 |
| 2025-03-06 | 55.32 | 57.5 | 55.32 | 56.33 | +1.42% | 8,279 | 46,751,664 |
| 2025-03-05 | 55.85 | 56.75 | 54.03 | 55.54 | +0.71% | 8,625 | 47,696,964 |
| 2025-03-04 | 53 | 56.2 | 53 | 55.15 | +2.51% | 9,449 | 52,254,156 |
| 2025-03-03 | 55 | 56 | 53.58 | 53.8 | -2.09% | 10,185 | 55,566,454 |
| 2025-02-28 | 59.01 | 59.01 | 54.26 | 54.95 | -6.55% | 19,008 | 106,708,669 |
| 2025-02-27 | 57.52 | 59.45 | 56.5 | 58.8 | +2.44% | 15,240 | 88,577,729 |
| 2025-02-26 | 57.1 | 59 | 56 | 57.4 | +0.07% | 15,011 | 86,941,507 |
| 2025-02-25 | 56.39 | 57.87 | 55.21 | 57.36 | -0.24% | 14,271 | 80,680,850 |
| 2025-02-24 | 57 | 58.35 | 55.82 | 57.5 | +0.58% | 16,110 | 92,217,655 |
| 2025-02-21 | 56.36 | 57.78 | 55.8 | 57.17 | +0.67% | 14,009 | 79,711,834 |
| 2025-02-20 | 56.5 | 57.04 | 54 | 56.79 | +1.81% | 15,877 | 88,624,581 |
| 2025-02-19 | 51.8 | 57.4 | 51.65 | 55.78 | +7.15% | 21,234 | 116,526,894 |
| 2025-02-18 | 51.5 | 53.37 | 50.78 | 52.06 | +0.06% | 13,624 | 71,360,306 |
| 2025-02-17 | 49.92 | 52.97 | 49.92 | 52.03 | +4.31% | 12,359 | 64,095,907 |
| 2025-02-14 | 51.5 | 52.49 | 49.82 | 49.88 | -3.73% | 9,695 | 49,081,539 |
| 2025-02-13 | 52.03 | 52.39 | 50.6 | 51.81 | -1.41% | 11,104 | 57,174,145 |
| 2025-02-12 | 51.37 | 54.73 | 50.75 | 52.55 | +0.84% | 23,521 | 124,221,960 |
| 2025-02-11 | 47.82 | 52.44 | 46.79 | 52.11 | +9.52% | 26,759 | 134,448,485 |
| 2025-02-10 | 48.31 | 48.57 | 47.27 | 47.58 | -1.49% | 9,195 | 43,912,053 |
| 2025-02-07 | 48.48 | 49.58 | 47.8 | 48.3 | -0.37% | 6,549 | 31,987,537 |
| 2025-02-06 | 47.62 | 48.87 | 47.62 | 48.48 | +0.89% | 4,757 | 22,955,175 |
| 2025-02-05 | 48.3 | 48.56 | 47.1 | 48.05 | +0.1% | 4,484 | 21,361,460 |
| 2025-01-27 | 48.06 | 48.73 | 47.9 | 48 | -0.62% | 3,763 | 18,166,901 |
| 2025-01-24 | 48.27 | 48.79 | 47.48 | 48.3 | +0.06% | 3,953 | 18,993,516 |
| 2025-01-23 | 47.36 | 49.08 | 47.22 | 48.27 | +2.7% | 8,710 | 42,037,505 |
| 2025-01-22 | 47.14 | 47.67 | 46.61 | 47 | -0.36% | 3,905 | 18,374,997 |
| 2025-01-21 | 47.3 | 48.3 | 46.82 | 47.17 | 0% | 3,517 | 16,642,739 |
| 2025-01-20 | 46.01 | 48.08 | 45.67 | 47.17 | +2.5% | 8,400 | 39,735,061 |
| 2025-01-17 | 45.92 | 46.5 | 45.39 | 46.02 | +0.24% | 4,343 | 19,983,380 |
| 2025-01-16 | 45.65 | 46.42 | 45.33 | 45.91 | +0.2% | 4,677 | 21,441,608 |
| 2025-01-15 | 45.8 | 46.1 | 45.38 | 45.82 | +0.04% | 3,103 | 14,194,235 |
| 2025-01-14 | 44.2 | 45.8 | 44.2 | 45.8 | +3.62% | 7,324 | 33,197,284 |
| 2025-01-13 | 43.76 | 45.14 | 43.48 | 44.2 | +1.01% | 4,710 | 20,834,515 |
| 2025-01-10 | 44.03 | 44.64 | 43.74 | 43.76 | -0.61% | 3,215 | 14,198,461 |
| 2025-01-09 | 43.41 | 44.67 | 43.3 | 44.03 | +0.53% | 3,109 | 13,671,087 |
| 2025-01-08 | 43.1 | 44.25 | 42.4 | 43.8 | +2.17% | 4,889 | 21,093,031 |
| 2025-01-07 | 42.02 | 43 | 42.02 | 42.87 | +0.75% | 2,599 | 11,057,195 |
| 2025-01-06 | 41 | 43 | 40.25 | 42.55 | +2.01% | 5,838 | 24,649,214 |
| 2025-01-03 | 43.07 | 43.58 | 41.7 | 41.71 | -3.16% | 4,553 | 19,443,387 |
| 2025-01-02 | 44.6 | 44.82 | 42.44 | 43.07 | -3.43% | 4,509 | 19,658,988 |
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：