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)
71.03
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 |
| 2025-02-28 | 60.33 | 60.33 | 56.6 | 59.57 | -3.11% | 45,583 | 266,837,660 |
| 2025-02-27 | 71.49 | 71.49 | 59.41 | 61.48 | -14.47% | 78,824 | 512,047,073 |
| 2025-02-26 | 71.4 | 78.6 | 71.4 | 71.88 | +1.25% | 58,395 | 435,842,546 |
| 2025-02-25 | 69.6 | 72.9 | 68 | 70.99 | +0.88% | 32,412 | 229,589,755 |
| 2025-02-24 | 68.83 | 72.5 | 66.5 | 70.37 | +2.79% | 44,974 | 313,026,214 |
| 2025-02-21 | 71 | 71.6 | 67.2 | 68.46 | -4.33% | 38,110 | 260,632,638 |
| 2025-02-20 | 68 | 73 | 67.53 | 71.56 | +4.68% | 39,268 | 278,525,395 |
| 2025-02-19 | 68.88 | 70.97 | 66 | 68.36 | +1.14% | 46,913 | 322,490,801 |
| 2025-02-18 | 73 | 74.8 | 66.88 | 67.59 | -6.55% | 47,098 | 331,960,557 |
| 2025-02-17 | 68.69 | 72.58 | 67.1 | 72.33 | +5.79% | 29,239 | 205,655,351 |
| 2025-02-14 | 71.03 | 73.6 | 66.72 | 68.37 | -5.08% | 37,609 | 262,484,881 |
| 2025-02-13 | 73.92 | 74.5 | 68.56 | 72.03 | -0.39% | 31,815 | 228,059,051 |
| 2025-02-12 | 72.27 | 75.66 | 70.11 | 72.31 | -0.95% | 35,707 | 260,031,143 |
| 2025-02-11 | 68.91 | 75.88 | 66.73 | 73 | +3.77% | 42,111 | 306,485,735 |
| 2025-02-10 | 62.98 | 71.41 | 61.6 | 70.35 | +12.89% | 46,628 | 307,963,522 |
| 2025-02-07 | 61 | 65.58 | 60.2 | 62.32 | +1.15% | 44,279 | 278,174,182 |
| 2025-02-06 | 58.8 | 62.68 | 58.27 | 61.61 | +4.49% | 38,692 | 234,821,265 |
| 2025-02-05 | 61.3 | 61.3 | 58.58 | 58.96 | -3.19% | 30,873 | 184,586,703 |
| 2025-01-27 | 62.61 | 62.85 | 59.34 | 60.9 | -4.19% | 38,062 | 231,685,166 |
| 2025-01-24 | 61.9 | 63.7 | 60.66 | 63.56 | +2.85% | 54,458 | 339,345,332 |
| 2025-01-23 | 62.69 | 63.78 | 60.38 | 61.8 | +1.81% | 51,768 | 321,820,587 |
| 2025-01-22 | 59.48 | 64.36 | 59.1 | 60.7 | -0.98% | 60,364 | 370,253,610 |
| 2025-01-21 | 58.88 | 63.49 | 57.1 | 61.3 | +5.69% | 88,257 | 532,946,407 |
| 2025-01-20 | 49.47 | 58.92 | 49.47 | 58 | +18.13% | 98,420 | 535,687,683 |
| 2025-01-17 | 50.03 | 52.2 | 48.8 | 49.1 | -1.27% | 44,780 | 225,355,960 |
| 2025-01-16 | 49.78 | 51.6 | 48.13 | 49.73 | +0.06% | 59,528 | 296,465,930 |
| 2025-01-15 | 50.65 | 51.42 | 48.78 | 49.7 | +0.65% | 53,447 | 267,162,007 |
| 2025-01-14 | 45.02 | 50.39 | 44.6 | 49.38 | +8.86% | 66,161 | 318,158,916 |
| 2025-01-13 | 45.52 | 48 | 44.52 | 45.36 | -3.47% | 58,405 | 269,340,733 |
| 2025-01-10 | 48.22 | 52.6 | 46.2 | 46.99 | -2.89% | 78,885 | 386,625,973 |
| 2025-01-09 | 42 | 49.99 | 40.3 | 48.39 | +13.86% | 87,172 | 387,532,110 |
| 2025-01-08 | 39.08 | 42.98 | 38.15 | 42.5 | +7.7% | 49,746 | 203,222,867 |
| 2025-01-07 | 38.3 | 40 | 37.65 | 39.46 | +3.03% | 30,690 | 119,420,451 |
| 2025-01-06 | 40.05 | 40.2 | 36.57 | 38.3 | -0.57% | 32,489 | 126,318,653 |
| 2025-01-03 | 40.07 | 41.38 | 37 | 38.52 | -3.17% | 25,577 | 99,575,053 |
| 2025-01-02 | 39.5 | 40.75 | 38.83 | 39.78 | -1.04% | 20,146 | 80,177,600 |
| 2024-12-31 | 41.45 | 42.09 | 40.2 | 40.2 | -3.02% | 25,523 | 104,893,440 |
| 2024-12-30 | 43.03 | 44 | 41.02 | 41.45 | -5.15% | 35,396 | 150,292,154 |
| 2024-12-27 | 45.5 | 46.17 | 43.21 | 43.7 | -5.64% | 39,998 | 178,818,329 |
| 2024-12-26 | 43.5 | 47.5 | 42.34 | 46.31 | +4.02% | 57,743 | 262,149,888 |
| 2024-12-25 | 45.62 | 46.29 | 42.7 | 44.52 | -3.87% | 44,049 | 195,868,942 |
| 2024-12-24 | 42.47 | 48.3 | 42.3 | 46.31 | +9.09% | 60,921 | 278,772,943 |
| 2024-12-23 | 42.25 | 43.26 | 41.38 | 42.45 | -0.54% | 48,978 | 206,336,019 |
| 2024-12-20 | 38.42 | 44.13 | 38.42 | 42.68 | +11.03% | 65,740 | 274,810,943 |
| 2024-12-19 | 38.8 | 39.64 | 37.8 | 38.44 | -1.28% | 26,714 | 103,531,971 |
| 2024-12-18 | 38 | 39.86 | 36.5 | 38.94 | +2.07% | 38,587 | 148,783,933 |
| 2024-12-17 | 39.6 | 40.61 | 37.11 | 38.15 | -6.06% | 45,519 | 176,505,367 |
| 2024-12-16 | 38.45 | 41.34 | 38.29 | 40.61 | +5.73% | 58,353 | 233,253,481 |
| 2024-12-13 | 36.8 | 39.95 | 36.41 | 38.41 | +4.21% | 69,526 | 268,001,579 |
| 2024-12-12 | 36.61 | 37.16 | 35.66 | 36.86 | +0.6% | 37,043 | 134,738,323 |
| 2024-12-11 | 36.71 | 38 | 35.35 | 36.64 | -2.32% | 48,061 | 175,508,249 |
| 2024-12-10 | 38 | 39.07 | 36.3 | 37.51 | +0.83% | 61,415 | 232,668,053 |
| 2024-12-09 | 36.5 | 39.36 | 35.53 | 37.2 | -2.13% | 79,131 | 298,021,893 |
| 2024-12-06 | 40.46 | 41.66 | 36.28 | 38.01 | -15.35% | 113,128 | 438,149,131 |
| 2024-12-05 | 36.33 | 45.72 | 35.52 | 44.9 | +17.85% | 97,499 | 402,178,638 |
| 2024-12-04 | 33.44 | 38.1 | 31.3 | 38.1 | +20% | 82,965 | 288,314,935 |
| 2024-12-03 | 26.41 | 31.75 | 26.41 | 31.75 | +19.99% | 48,423 | 147,752,211 |
| 2024-12-02 | 26.62 | 27.1 | 26.2 | 26.46 | -0.82% | 10,913 | 28,932,472 |
| 2024-11-29 | 25.88 | 26.68 | 25.25 | 26.68 | +3.85% | 8,563 | 22,310,414 |
| 2024-11-28 | 25.66 | 26.1 | 25.38 | 25.69 | +0.71% | 6,612 | 17,044,303 |
| 2024-11-27 | 24.9 | 25.6 | 23.95 | 25.51 | +2.2% | 9,124 | 22,532,931 |
| 2024-11-26 | 25.93 | 26.1 | 24.75 | 24.96 | -2.46% | 6,221 | 15,671,342 |
| 2024-11-25 | 24.45 | 25.6 | 24.45 | 25.59 | +4.45% | 5,987 | 15,072,659 |
| 2024-11-22 | 25.41 | 25.76 | 23.2 | 24.5 | -4.45% | 7,352 | 18,443,886 |
| 2024-11-21 | 26.06 | 26.32 | 25.36 | 25.64 | -0.89% | 4,442 | 11,463,727 |
| 2024-11-20 | 25.68 | 26.2 | 25.52 | 25.87 | +1.45% | 5,403 | 13,991,563 |
| 2024-11-19 | 24.95 | 25.58 | 24.81 | 25.5 | +2.49% | 5,760 | 14,551,416 |
| 2024-11-18 | 25.86 | 26.4 | 24.55 | 24.88 | -2.43% | 8,456 | 21,392,735 |
| 2024-11-15 | 25.83 | 26.56 | 25.42 | 25.5 | -2.63% | 7,502 | 19,478,736 |
| 2024-11-14 | 27.59 | 27.59 | 26.16 | 26.19 | -3.64% | 8,617 | 23,000,760 |
| 2024-11-13 | 27.73 | 27.8 | 26.66 | 27.18 | -1.98% | 9,269 | 25,147,228 |
| 2024-11-12 | 28.3 | 28.8 | 27.25 | 27.73 | -2.01% | 16,318 | 45,862,639 |
| 2024-11-11 | 27.11 | 28.45 | 26.5 | 28.3 | +4.58% | 20,191 | 55,731,444 |
| 2024-11-08 | 26.97 | 27.64 | 26.84 | 27.06 | +0.37% | 9,785 | 26,577,699 |
| 2024-11-07 | 26.57 | 26.98 | 26.3 | 26.96 | +0.82% | 8,116 | 21,745,100 |
| 2024-11-06 | 27.29 | 27.3 | 26.52 | 26.74 | -2.05% | 12,682 | 34,033,191 |
| 2024-11-05 | 27.37 | 27.9 | 26.93 | 27.3 | -1.69% | 19,327 | 52,681,041 |
| 2024-11-04 | 27.32 | 28.86 | 26.42 | 27.77 | +0.62% | 19,990 | 55,757,028 |
| 2024-11-01 | 28.36 | 28.7 | 26.68 | 27.6 | -3.36% | 16,984 | 46,801,407 |
| 2024-10-31 | 26.5 | 29.98 | 26.5 | 28.56 | +7.13% | 28,709 | 81,266,829 |
| 2024-10-30 | 27.04 | 28.2 | 25.51 | 26.66 | -1.26% | 17,824 | 47,701,995 |
| 2024-10-29 | 27 | 27.95 | 26.41 | 27 | +1.31% | 20,154 | 54,549,204 |
| 2024-10-28 | 25.45 | 27.3 | 25.45 | 26.65 | +4.92% | 17,101 | 45,092,013 |
| 2024-10-25 | 25.57 | 26.05 | 25.3 | 25.4 | +0.04% | 7,393 | 18,922,493 |
| 2024-10-24 | 25.52 | 25.85 | 24.93 | 25.39 | -0.24% | 7,515 | 19,049,144 |
| 2024-10-23 | 26.06 | 26.3 | 25.03 | 25.45 | -1.62% | 11,334 | 29,053,140 |
| 2024-10-22 | 25.6 | 27.38 | 25.34 | 25.87 | +1.05% | 12,297 | 32,182,794 |
| 2024-10-21 | 25.32 | 26 | 24.7 | 25.6 | +3.14% | 8,656 | 22,011,897 |
| 2024-10-18 | 23.96 | 25.46 | 23.96 | 24.82 | +3.29% | 10,769 | 26,801,843 |
| 2024-10-17 | 24.46 | 24.85 | 23.97 | 24.03 | -1.6% | 4,889 | 11,933,711 |
| 2024-10-16 | 23.86 | 24.52 | 23.78 | 24.42 | +1.33% | 4,728 | 11,460,481 |
| 2024-10-15 | 24.38 | 25.08 | 24.03 | 24.1 | -1.75% | 4,557 | 11,198,318 |
| 2024-10-14 | 23.72 | 24.9 | 23.4 | 24.53 | +4.38% | 6,885 | 16,625,502 |
| 2024-10-11 | 24.84 | 25.79 | 23.15 | 23.5 | -6.3% | 6,464 | 15,680,705 |
| 2024-10-10 | 25.24 | 26.22 | 24.8 | 25.08 | +1.5% | 8,951 | 22,830,555 |
| 2024-10-09 | 26.33 | 26.85 | 24.11 | 24.71 | -9.65% | 15,286 | 39,063,258 |
| 2024-10-08 | 29.3 | 29.3 | 25.74 | 27.35 | +11% | 23,104 | 62,310,122 |
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：