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 |
| 2024-12-31 | 79.03 | 82.5 | 79.02 | 80.92 | +2.43% | 80,839 | 658,788,082 |
| 2024-12-30 | 79.24 | 80.8 | 79 | 79 | -0.94% | 31,761 | 252,884,707 |
| 2024-12-27 | 79.86 | 80.4 | 78.87 | 79.75 | -0.16% | 39,790 | 317,048,203 |
| 2024-12-26 | 78.28 | 80.11 | 78.15 | 79.88 | +2.11% | 42,509 | 338,696,476 |
| 2024-12-25 | 79.34 | 79.34 | 78.07 | 78.23 | -1.27% | 32,843 | 257,631,462 |
| 2024-12-24 | 77.8 | 79.49 | 77.8 | 79.24 | +1.38% | 38,358 | 302,581,976 |
| 2024-12-23 | 77.77 | 78.84 | 77.59 | 78.16 | +0.27% | 47,750 | 373,852,420 |
| 2024-12-20 | 76.38 | 78.7 | 76.33 | 77.95 | +1.63% | 46,031 | 358,506,823 |
| 2024-12-19 | 76.5 | 77.26 | 76.21 | 76.7 | -0.39% | 29,901 | 228,841,911 |
| 2024-12-18 | 78.08 | 78.67 | 76.84 | 77 | -1.29% | 46,272 | 358,514,049 |
| 2024-12-17 | 78.24 | 79.61 | 77.7 | 78.01 | +0.01% | 63,905 | 502,343,521 |
| 2024-12-16 | 79 | 80.62 | 77.61 | 78 | -1.27% | 85,753 | 676,393,344 |
| 2024-12-13 | 79 | 80.5 | 77.89 | 79 | -1.14% | 122,412 | 971,657,271 |
| 2024-12-12 | 77 | 80 | 76.61 | 79.91 | +3.83% | 118,230 | 929,725,675 |
| 2024-12-11 | 74.2 | 77.65 | 74 | 76.96 | +3.72% | 115,821 | 887,217,894 |
| 2024-12-10 | 76.35 | 77.19 | 74.08 | 74.2 | +0.98% | 97,798 | 742,179,761 |
| 2024-12-09 | 73.94 | 74.37 | 72.85 | 73.48 | -0.49% | 35,495 | 261,039,235 |
| 2024-12-06 | 72.37 | 74.1 | 72.37 | 73.84 | +2.68% | 59,114 | 433,761,108 |
| 2024-12-05 | 71.81 | 72.29 | 71.5 | 71.91 | -0.51% | 22,525 | 162,043,435 |
| 2024-12-04 | 73.01 | 73.43 | 71.93 | 72.28 | -1.51% | 42,470 | 308,763,385 |
| 2024-12-03 | 73.04 | 73.81 | 72.61 | 73.39 | +0.48% | 34,911 | 255,809,972 |
| 2024-12-02 | 72.3 | 74.4 | 72.3 | 73.04 | +0.08% | 53,940 | 396,577,166 |
| 2024-11-29 | 70.68 | 73.3 | 70.56 | 72.98 | +3.84% | 70,328 | 508,721,195 |
| 2024-11-28 | 71.61 | 72.1 | 70.26 | 70.28 | -1.86% | 38,314 | 272,569,080 |
| 2024-11-27 | 70.03 | 72.1 | 69.93 | 71.61 | +1.7% | 43,751 | 311,182,343 |
| 2024-11-26 | 69.94 | 71.8 | 69.83 | 70.41 | +0.66% | 41,989 | 297,683,310 |
| 2024-11-25 | 69.84 | 70.75 | 69.15 | 69.95 | +0.17% | 40,429 | 282,515,265 |
| 2024-11-22 | 71.99 | 72.32 | 69.79 | 69.83 | -2.99% | 43,786 | 310,840,215 |
| 2024-11-21 | 72.52 | 72.78 | 71.41 | 71.98 | -0.72% | 34,043 | 245,059,842 |
| 2024-11-20 | 71.82 | 72.74 | 71.7 | 72.5 | +0.55% | 33,199 | 239,896,863 |
| 2024-11-19 | 71.89 | 72.38 | 70.8 | 72.1 | +0.33% | 45,252 | 324,087,854 |
| 2024-11-18 | 73.34 | 73.93 | 71.6 | 71.86 | -2.03% | 43,956 | 319,821,949 |
| 2024-11-15 | 73 | 75.28 | 72.14 | 73.35 | +0.48% | 58,891 | 434,758,390 |
| 2024-11-14 | 73.5 | 75.62 | 73 | 73 | -1.24% | 49,924 | 370,143,226 |
| 2024-11-13 | 73.61 | 74.67 | 73.3 | 73.92 | -0.27% | 38,689 | 285,849,752 |
| 2024-11-12 | 74.93 | 76.5 | 73.76 | 74.12 | -1.3% | 80,886 | 607,647,725 |
| 2024-11-11 | 72.51 | 75.36 | 71.58 | 75.1 | +2.12% | 97,336 | 714,566,572 |
| 2024-11-08 | 75.75 | 76.35 | 73.28 | 73.54 | -2.7% | 114,254 | 851,104,773 |
| 2024-11-07 | 69.3 | 76.01 | 69.05 | 75.58 | +8.61% | 177,636 | 1,302,967,570 |
| 2024-11-06 | 69.9 | 70.76 | 69 | 69.59 | +0.16% | 65,200 | 455,709,657 |
| 2024-11-05 | 67.58 | 69.54 | 67.02 | 69.48 | +2.48% | 73,579 | 506,392,666 |
| 2024-11-04 | 67.11 | 68.15 | 67.05 | 67.8 | +1.19% | 43,947 | 297,057,080 |
| 2024-11-01 | 66.97 | 67.95 | 66.66 | 67 | -0.19% | 44,546 | 299,701,031 |
| 2024-10-31 | 66.95 | 67.77 | 66.35 | 67.13 | +0.15% | 48,581 | 325,603,746 |
| 2024-10-30 | 68.49 | 68.9 | 66.26 | 67.03 | -2.16% | 79,503 | 535,443,066 |
| 2024-10-29 | 70.56 | 71.18 | 68.4 | 68.51 | -2.91% | 68,887 | 478,947,445 |
| 2024-10-28 | 69.57 | 70.75 | 68.81 | 70.56 | +1.77% | 60,094 | 420,710,028 |
| 2024-10-25 | 68.72 | 69.6 | 68.56 | 69.33 | +0.89% | 41,982 | 290,163,035 |
| 2024-10-24 | 69.51 | 69.98 | 68.43 | 68.72 | -1.83% | 42,538 | 293,406,218 |
| 2024-10-23 | 69.4 | 70.89 | 68.87 | 70 | +0.84% | 72,383 | 506,647,786 |
| 2024-10-22 | 68.1 | 69.85 | 68.1 | 69.42 | +1.03% | 63,612 | 440,346,349 |
| 2024-10-21 | 68.5 | 69.3 | 67.62 | 68.71 | +0.31% | 81,160 | 555,478,647 |
| 2024-10-18 | 66.95 | 70 | 66.13 | 68.5 | +2.21% | 90,297 | 612,896,425 |
| 2024-10-17 | 68.16 | 68.84 | 67.02 | 67.02 | -1.53% | 51,987 | 352,865,108 |
| 2024-10-16 | 68.5 | 69.57 | 67.7 | 68.06 | -1.36% | 68,186 | 466,038,893 |
| 2024-10-15 | 72.4 | 72.46 | 69 | 69 | -4.22% | 69,771 | 492,021,790 |
| 2024-10-14 | 70.51 | 72.05 | 69.84 | 72.04 | +1.97% | 81,559 | 581,396,786 |
| 2024-10-11 | 73.1 | 73.25 | 69.75 | 70.65 | -3.35% | 64,355 | 458,196,973 |
| 2024-10-10 | 70.64 | 74.49 | 70.64 | 73.1 | +2.94% | 108,640 | 792,555,823 |
| 2024-10-09 | 77.5 | 77.5 | 70.24 | 71.01 | -8.37% | 158,936 | 1,159,547,641 |
| 2024-10-08 | 86.18 | 86.18 | 74.79 | 77.5 | -1.08% | 278,926 | 2,246,375,627 |
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：