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 |
| 2024-12-31 | 45.93 | 45.97 | 44.49 | 44.6 | -2.9% | 5,546 | 25,028,368 |
| 2024-12-30 | 47 | 47.38 | 45.8 | 45.93 | -3.24% | 4,413 | 20,437,695 |
| 2024-12-27 | 47.7 | 48.48 | 46.72 | 47.47 | -0.48% | 6,490 | 30,843,681 |
| 2024-12-26 | 45 | 47.96 | 44.85 | 47.7 | +5.6% | 12,090 | 56,837,896 |
| 2024-12-25 | 45.67 | 46.28 | 44.77 | 45.17 | -1.09% | 3,269 | 14,786,918 |
| 2024-12-24 | 44.99 | 46.49 | 44.82 | 45.67 | +1.94% | 4,672 | 21,300,516 |
| 2024-12-23 | 46.2 | 46.67 | 44.8 | 44.8 | -3.24% | 5,566 | 25,357,134 |
| 2024-12-20 | 45.22 | 46.87 | 44.6 | 46.3 | +2.39% | 8,833 | 40,331,958 |
| 2024-12-19 | 47.3 | 47.3 | 44.51 | 45.22 | +0.38% | 5,990 | 27,158,697 |
| 2024-12-18 | 45 | 45.65 | 44.21 | 45.05 | +0.58% | 3,886 | 17,491,296 |
| 2024-12-17 | 46.45 | 46.79 | 44.41 | 44.79 | -3.59% | 5,939 | 26,865,515 |
| 2024-12-16 | 47.73 | 47.82 | 45.91 | 46.46 | -2% | 5,972 | 27,891,854 |
| 2024-12-13 | 48.86 | 48.86 | 47.38 | 47.41 | -3.72% | 9,013 | 43,200,216 |
| 2024-12-12 | 49.56 | 50.98 | 49.11 | 49.24 | -0.63% | 9,161 | 45,584,066 |
| 2024-12-11 | 50.01 | 50.5 | 48.1 | 49.55 | -3% | 23,614 | 115,949,749 |
| 2024-12-10 | 48.5 | 54.44 | 47.42 | 51.08 | +7.27% | 30,385 | 155,071,907 |
| 2024-12-09 | 46.81 | 48.55 | 46.7 | 47.62 | -0.69% | 11,138 | 53,212,599 |
| 2024-12-06 | 46.94 | 47.98 | 44.91 | 47.95 | +4.17% | 17,754 | 82,960,326 |
| 2024-12-05 | 46.1 | 46.77 | 45.15 | 46.03 | -1.62% | 13,897 | 63,328,133 |
| 2024-12-04 | 45.24 | 47.88 | 44.79 | 46.79 | +6.61% | 23,835 | 110,281,108 |
| 2024-12-03 | 43.02 | 44.5 | 43.02 | 43.89 | +1.18% | 5,752 | 25,163,155 |
| 2024-12-02 | 42.71 | 43.68 | 42.6 | 43.38 | +1.57% | 5,933 | 25,723,915 |
| 2024-11-29 | 41.34 | 42.71 | 41.15 | 42.71 | +2.92% | 5,758 | 24,310,595 |
| 2024-11-28 | 41.45 | 41.98 | 41.34 | 41.5 | -0.36% | 3,453 | 14,388,993 |
| 2024-11-27 | 41.27 | 41.8 | 40.3 | 41.65 | +1.59% | 4,261 | 17,465,109 |
| 2024-11-26 | 41.81 | 42.09 | 40.84 | 41 | -2.33% | 4,231 | 17,510,214 |
| 2024-11-25 | 41.05 | 42.29 | 41.05 | 41.98 | +2.27% | 5,552 | 23,170,318 |
| 2024-11-22 | 43.36 | 43.42 | 41 | 41.05 | -5.33% | 7,696 | 32,409,866 |
| 2024-11-21 | 43.56 | 44.99 | 42.96 | 43.36 | -1.39% | 10,252 | 45,194,658 |
| 2024-11-20 | 42.61 | 44.01 | 42.16 | 43.97 | +3.29% | 7,819 | 33,723,813 |
| 2024-11-19 | 41.64 | 42.6 | 41.17 | 42.57 | +1.79% | 5,844 | 24,542,509 |
| 2024-11-18 | 40.71 | 43.68 | 40.6 | 41.82 | +2.7% | 9,910 | 41,553,135 |
| 2024-11-15 | 41.21 | 41.9 | 40.72 | 40.72 | -1.69% | 4,774 | 19,699,018 |
| 2024-11-14 | 42.68 | 42.86 | 41.36 | 41.42 | -3.11% | 3,791 | 15,923,555 |
| 2024-11-13 | 42.7 | 43.12 | 41.87 | 42.75 | +0.12% | 4,674 | 19,844,954 |
| 2024-11-12 | 43.3 | 43.64 | 42.5 | 42.7 | -1.43% | 6,501 | 28,047,634 |
| 2024-11-11 | 42.88 | 43.67 | 42.28 | 43.32 | +2.8% | 6,981 | 30,049,747 |
| 2024-11-08 | 42.61 | 42.86 | 42.01 | 42.14 | -1.33% | 5,082 | 21,554,372 |
| 2024-11-07 | 41.45 | 42.71 | 41.11 | 42.71 | +2.64% | 6,220 | 26,125,052 |
| 2024-11-06 | 42 | 42.42 | 41.5 | 41.61 | -0.93% | 5,938 | 24,901,993 |
| 2024-11-05 | 41.68 | 42.22 | 41.36 | 42 | +0.55% | 5,960 | 24,946,400 |
| 2024-11-04 | 41.18 | 41.88 | 41.1 | 41.77 | +0.97% | 3,107 | 12,940,955 |
| 2024-11-01 | 43.2 | 44.1 | 41.34 | 41.37 | -4.24% | 7,807 | 33,121,431 |
| 2024-10-31 | 42.46 | 43.5 | 42.04 | 43.2 | +2.3% | 6,648 | 28,536,662 |
| 2024-10-30 | 41.09 | 42.29 | 41 | 42.23 | +1.69% | 5,674 | 23,646,328 |
| 2024-10-29 | 41.9 | 42.04 | 41 | 41.53 | -0.91% | 7,573 | 31,486,366 |
| 2024-10-28 | 41.07 | 42.01 | 40.84 | 41.91 | +2.05% | 4,937 | 20,476,898 |
| 2024-10-25 | 40.62 | 41.08 | 40.4 | 41.07 | +1.06% | 5,407 | 22,102,829 |
| 2024-10-24 | 40.89 | 41.25 | 40.47 | 40.64 | -0.51% | 4,443 | 18,098,642 |
| 2024-10-23 | 40.19 | 40.88 | 40.02 | 40.85 | +1.36% | 6,339 | 25,658,942 |
| 2024-10-22 | 40.08 | 40.43 | 39.76 | 40.3 | +0.55% | 5,328 | 21,370,326 |
| 2024-10-21 | 39.52 | 40.64 | 39.52 | 40.08 | -0.45% | 8,015 | 32,184,137 |
| 2024-10-18 | 39.88 | 40.65 | 38.82 | 40.26 | +3.13% | 7,487 | 29,853,971 |
| 2024-10-17 | 39.47 | 39.69 | 38.89 | 39.04 | 0% | 3,299 | 12,949,563 |
| 2024-10-16 | 38.76 | 39.53 | 38.53 | 39.04 | -0.36% | 3,234 | 12,614,131 |
| 2024-10-15 | 39.55 | 39.86 | 39 | 39.18 | -1.68% | 2,809 | 11,053,388 |
| 2024-10-14 | 39.9 | 39.91 | 38.8 | 39.85 | +1.27% | 4,947 | 19,511,006 |
| 2024-10-11 | 40.85 | 40.85 | 39.28 | 39.35 | -5.14% | 6,407 | 25,465,452 |
| 2024-10-10 | 41.3 | 42.65 | 41 | 41.48 | +0.29% | 6,429 | 26,890,259 |
| 2024-10-09 | 45 | 45 | 41.08 | 41.36 | -11.34% | 10,743 | 46,378,574 |
| 2024-10-08 | 48.97 | 51.29 | 43.6 | 46.65 | +9.1% | 18,763 | 88,305,873 |
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：