股票概览
76.47
+3.28%
+2.43
74.5
开盘价
77.46
最高价
74.45
最低价
78,303
成交量
数据更新至: 2025-03-25
技术指标
74.11
MA5 (5日均线)
73.69
MA10 (10日均线)
71.93
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 | 74.5 | 77.46 | 74.45 | 76.47 | +3.28% | 78,303 | 597,914,091 |
| 2025-03-24 | 72.7 | 74.25 | 72.4 | 74.04 | +1.89% | 57,101 | 419,706,730 |
| 2025-03-21 | 72.84 | 74 | 72.51 | 72.67 | -0.25% | 48,850 | 357,176,746 |
| 2025-03-20 | 74.75 | 74.75 | 72.79 | 72.85 | -2.21% | 51,500 | 377,971,783 |
| 2025-03-19 | 74 | 74.99 | 73.6 | 74.5 | +0.84% | 49,496 | 368,044,087 |
| 2025-03-18 | 74.29 | 74.31 | 73.11 | 73.88 | -0.54% | 47,088 | 347,086,344 |
| 2025-03-17 | 74.75 | 75.3 | 73.68 | 74.28 | +0.11% | 82,133 | 610,409,358 |
| 2025-03-14 | 72.11 | 74.9 | 72.11 | 74.2 | +3.06% | 108,892 | 804,696,606 |
| 2025-03-13 | 72 | 72.76 | 71.65 | 72 | 0% | 45,265 | 326,622,269 |
| 2025-03-12 | 73.06 | 75 | 72 | 72 | -1.32% | 62,069 | 451,675,476 |
| 2025-03-11 | 69.5 | 72.99 | 69.42 | 72.96 | +4.2% | 113,676 | 814,774,882 |
| 2025-03-10 | 70.4 | 70.73 | 69.81 | 70.02 | -0.64% | 40,214 | 282,086,995 |
| 2025-03-07 | 70.4 | 70.78 | 69.7 | 70.47 | -0.25% | 45,813 | 321,174,768 |
| 2025-03-06 | 70 | 70.87 | 69.5 | 70.65 | +1.13% | 57,196 | 401,656,032 |
| 2025-03-05 | 70.16 | 70.4 | 69.58 | 69.86 | -0.47% | 32,305 | 226,069,257 |
| 2025-03-04 | 69.37 | 70.34 | 68.73 | 70.19 | +0.69% | 46,455 | 323,325,041 |
| 2025-03-03 | 69.99 | 71.19 | 69.32 | 69.71 | +0.04% | 66,233 | 465,315,391 |
| 2025-02-28 | 69.45 | 71.59 | 69.3 | 69.68 | +0.3% | 94,303 | 665,685,497 |
| 2025-02-27 | 68.4 | 70.15 | 68.4 | 69.47 | +1.27% | 83,307 | 580,002,172 |
| 2025-02-26 | 67.25 | 68.62 | 67.2 | 68.6 | +1.93% | 72,454 | 494,303,776 |
| 2025-02-25 | 68.35 | 68.45 | 67.18 | 67.3 | -2% | 62,826 | 423,746,180 |
| 2025-02-24 | 67.85 | 68.78 | 67.45 | 68.67 | +1.1% | 70,774 | 483,800,371 |
| 2025-02-21 | 68.97 | 69.09 | 67.5 | 67.92 | -1.35% | 91,122 | 617,819,531 |
| 2025-02-20 | 68.88 | 69.48 | 68.68 | 68.85 | -0.51% | 30,616 | 210,946,269 |
| 2025-02-19 | 69.44 | 69.75 | 68.8 | 69.2 | -0.67% | 49,360 | 341,248,835 |
| 2025-02-18 | 70 | 70.47 | 69.37 | 69.67 | -0.46% | 35,267 | 246,468,807 |
| 2025-02-17 | 70.55 | 70.77 | 69.7 | 69.99 | -0.72% | 38,010 | 266,851,417 |
| 2025-02-14 | 70.52 | 70.86 | 70 | 70.5 | -0.35% | 37,682 | 265,307,910 |
| 2025-02-13 | 69.5 | 71.2 | 69.13 | 70.75 | +2.09% | 72,591 | 511,039,834 |
| 2025-02-12 | 68.32 | 69.38 | 68.21 | 69.3 | +1.04% | 30,667 | 210,899,963 |
| 2025-02-11 | 69.64 | 69.64 | 68.2 | 68.59 | -1.11% | 42,386 | 291,258,544 |
| 2025-02-10 | 68.98 | 70.15 | 68.4 | 69.36 | +0.74% | 44,182 | 306,319,650 |
| 2025-02-07 | 68.12 | 68.98 | 67.7 | 68.85 | +1% | 75,436 | 515,399,729 |
| 2025-02-06 | 67.5 | 68.18 | 67.01 | 68.17 | +0.99% | 42,004 | 284,217,804 |
| 2025-02-05 | 69.54 | 70 | 67.16 | 67.5 | -2.91% | 63,274 | 429,188,764 |
| 2025-01-27 | 69.85 | 70.2 | 69.5 | 69.52 | -0.47% | 26,416 | 184,302,580 |
| 2025-01-24 | 69.38 | 70.17 | 69.1 | 69.85 | +0.4% | 42,005 | 292,702,732 |
| 2025-01-23 | 70.27 | 70.8 | 69.45 | 69.57 | -0.2% | 44,165 | 308,890,980 |
| 2025-01-22 | 70.28 | 70.58 | 69.37 | 69.71 | -0.73% | 46,227 | 322,443,242 |
| 2025-01-21 | 73.96 | 74.3 | 70.1 | 70.22 | -5.06% | 123,381 | 880,719,623 |
| 2025-01-20 | 75.43 | 75.75 | 73.9 | 73.96 | -1.37% | 43,751 | 326,711,425 |
| 2025-01-17 | 74.5 | 75.38 | 74.21 | 74.99 | +0.39% | 20,295 | 152,220,313 |
| 2025-01-16 | 75.03 | 76.4 | 74.05 | 74.7 | -0.16% | 31,841 | 239,784,796 |
| 2025-01-15 | 75.68 | 75.93 | 74.5 | 74.82 | -1.51% | 24,508 | 183,851,276 |
| 2025-01-14 | 74.6 | 76.2 | 74.14 | 75.97 | +1.97% | 33,236 | 250,643,580 |
| 2025-01-13 | 73.95 | 75.06 | 73.82 | 74.5 | +0.38% | 23,498 | 174,562,161 |
| 2025-01-10 | 75.38 | 75.86 | 74.19 | 74.22 | -1.9% | 26,481 | 197,943,756 |
| 2025-01-09 | 75.94 | 77.3 | 75.47 | 75.66 | -0.97% | 28,504 | 216,992,569 |
| 2025-01-08 | 76.43 | 77.31 | 75.53 | 76.4 | -0.18% | 31,144 | 238,119,152 |
| 2025-01-07 | 76.6 | 77.14 | 75.87 | 76.54 | +1.24% | 29,844 | 228,137,213 |
| 2025-01-06 | 77.35 | 78.18 | 75.07 | 75.6 | -3.19% | 57,871 | 442,994,741 |
| 2025-01-03 | 79.7 | 80.01 | 77.5 | 78.09 | -2.02% | 60,814 | 478,265,151 |
| 2025-01-02 | 81 | 81.9 | 79.1 | 79.7 | -1.51% | 65,875 | 530,761,459 |
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：