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)
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 | 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 |
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：