股票概览
71.35
+1.99%
+1.39
70.24
开盘价
71.9
最高价
69.29
最低价
17,420
成交量
数据更新至: 2025-03-25
技术指标
72.67
MA5 (5日均线)
73.06
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 | 70.24 | 71.9 | 69.29 | 71.35 | +1.99% | 17,420 | 123,609,905 |
| 2025-03-24 | 69.31 | 70.68 | 68 | 69.96 | -0.07% | 20,621 | 142,455,742 |
| 2025-03-21 | 75.28 | 75.28 | 68.28 | 70.01 | -7.93% | 41,275 | 293,251,102 |
| 2025-03-20 | 74.47 | 79.01 | 72.2 | 76.04 | +0.05% | 39,199 | 298,514,788 |
| 2025-03-19 | 75.28 | 79.2 | 73.51 | 76 | -0.5% | 28,265 | 214,657,797 |
| 2025-03-18 | 77.6 | 78.5 | 74.79 | 76.38 | +0.87% | 32,101 | 244,580,520 |
| 2025-03-17 | 69.88 | 77.5 | 68.19 | 75.72 | +6.81% | 51,150 | 378,591,107 |
| 2025-03-14 | 67.91 | 72.62 | 65.81 | 70.89 | +2.81% | 48,665 | 337,251,208 |
| 2025-03-13 | 74.54 | 74.91 | 66.6 | 68.95 | -8.42% | 37,871 | 264,480,324 |
| 2025-03-12 | 78 | 78.5 | 75.01 | 75.29 | -1.39% | 33,672 | 257,866,874 |
| 2025-03-11 | 76.44 | 79.8 | 74.25 | 76.35 | -2.12% | 45,075 | 345,455,683 |
| 2025-03-10 | 80 | 83.66 | 77.71 | 78 | +0.3% | 59,917 | 480,506,954 |
| 2025-03-07 | 72.8 | 82.5 | 72.64 | 77.77 | +7.05% | 70,027 | 547,585,679 |
| 2025-03-06 | 78.35 | 78.89 | 71 | 72.65 | -0.16% | 46,365 | 339,516,725 |
| 2025-03-05 | 60.39 | 72.77 | 59.4 | 72.77 | +20% | 71,302 | 482,077,079 |
| 2025-03-04 | 59.81 | 61.45 | 58.5 | 60.64 | +3.09% | 22,184 | 133,951,467 |
| 2025-03-03 | 60.22 | 62.84 | 58.39 | 58.82 | -1.26% | 39,480 | 240,318,250 |
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：