股票概览
78.41
+2.28%
+1.75
76.66
开盘价
79.99
最高价
76.24
最低价
8,819
成交量
数据更新至: 2025-03-25
技术指标
78.16
MA5 (5日均线)
78.94
MA10 (10日均线)
77.49
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 | 76.66 | 79.99 | 76.24 | 78.41 | +2.28% | 8,819 | 69,172,702 |
| 2025-03-24 | 77.4 | 77.87 | 75.7 | 76.66 | +0.43% | 6,639 | 50,891,603 |
| 2025-03-21 | 78.48 | 78.97 | 76.09 | 76.33 | -2.76% | 8,063 | 62,283,719 |
| 2025-03-20 | 80.24 | 80.5 | 78.45 | 78.5 | -2.94% | 10,058 | 79,866,648 |
| 2025-03-19 | 80 | 81.88 | 76.76 | 80.88 | -1.59% | 25,292 | 199,920,539 |
| 2025-03-18 | 80.98 | 82.58 | 79.9 | 82.19 | +2.65% | 18,658 | 151,661,765 |
| 2025-03-17 | 79.67 | 80.5 | 78.61 | 80.07 | +0.65% | 7,964 | 63,270,881 |
| 2025-03-14 | 78.5 | 79.86 | 78 | 79.55 | +1.09% | 8,716 | 68,920,565 |
| 2025-03-13 | 78.1 | 79 | 77.41 | 78.69 | +0.76% | 9,356 | 73,283,393 |
| 2025-03-12 | 78.5 | 79.79 | 76.81 | 78.1 | -0.34% | 17,753 | 138,842,862 |
| 2025-03-11 | 75.32 | 78.58 | 75.07 | 78.37 | +3.23% | 12,683 | 97,777,409 |
| 2025-03-10 | 75.75 | 77 | 75.3 | 75.92 | +0.29% | 7,307 | 55,773,667 |
| 2025-03-07 | 76 | 76.35 | 74.65 | 75.7 | -0.89% | 8,708 | 65,699,298 |
| 2025-03-06 | 75.52 | 78.99 | 75.52 | 76.38 | +1.53% | 13,476 | 103,891,693 |
| 2025-03-05 | 75.06 | 75.66 | 74.25 | 75.23 | +0.25% | 4,823 | 36,118,769 |
| 2025-03-04 | 73.51 | 75.6 | 73.35 | 75.04 | +1.3% | 7,522 | 56,160,456 |
| 2025-03-03 | 74.04 | 75.19 | 72.66 | 74.08 | +0.18% | 5,752 | 42,724,463 |
| 2025-02-28 | 76.03 | 76.41 | 73.73 | 73.95 | -3.81% | 10,027 | 75,219,663 |
| 2025-02-27 | 79.01 | 79.38 | 75.58 | 76.88 | -2.5% | 12,930 | 100,211,459 |
| 2025-02-26 | 78.4 | 78.99 | 76.5 | 78.85 | +1.14% | 14,609 | 113,312,387 |
| 2025-02-25 | 77.83 | 79.5 | 77.2 | 77.96 | -1% | 12,671 | 99,165,320 |
| 2025-02-24 | 78.01 | 80.59 | 77.23 | 78.75 | +0.59% | 12,992 | 102,798,379 |
| 2025-02-21 | 77.08 | 78.71 | 75.95 | 78.29 | +1.57% | 16,409 | 127,316,524 |
| 2025-02-20 | 77.35 | 77.35 | 75.78 | 77.08 | 0% | 6,824 | 52,268,124 |
| 2025-02-19 | 75.45 | 77.96 | 75.1 | 77.08 | +2.16% | 8,569 | 66,034,328 |
| 2025-02-18 | 77.02 | 78.57 | 75.01 | 75.45 | -2.28% | 7,897 | 60,469,963 |
| 2025-02-17 | 77.25 | 77.7 | 75.85 | 77.21 | -0.03% | 7,250 | 55,644,487 |
| 2025-02-14 | 75.11 | 77.94 | 74.9 | 77.23 | +2.37% | 11,988 | 91,690,118 |
| 2025-02-13 | 77.99 | 78.04 | 75.02 | 75.44 | -3.22% | 10,835 | 82,366,857 |
| 2025-02-12 | 76.7 | 78.06 | 75.8 | 77.95 | +1.56% | 10,406 | 80,213,388 |
| 2025-02-11 | 78.98 | 79.5 | 76.63 | 76.75 | -2.53% | 12,080 | 93,676,581 |
| 2025-02-10 | 78.72 | 79.5 | 78.16 | 78.74 | -1.4% | 8,204 | 64,684,637 |
| 2025-02-07 | 80.18 | 81.5 | 78.2 | 79.86 | -0.46% | 11,587 | 92,505,670 |
| 2025-02-06 | 77.4 | 80.3 | 76.86 | 80.23 | +3.59% | 10,962 | 87,046,674 |
| 2025-02-05 | 80.64 | 82.6 | 76.91 | 77.45 | -3.38% | 12,929 | 102,973,137 |
| 2025-01-27 | 81.5 | 82.47 | 79.74 | 80.16 | -1.64% | 8,730 | 70,504,482 |
| 2025-01-24 | 77.68 | 81.85 | 77.68 | 81.5 | +3.99% | 12,496 | 100,627,370 |
| 2025-01-23 | 79.68 | 80.58 | 77.91 | 78.37 | -1.16% | 9,524 | 75,489,920 |
| 2025-01-22 | 78.99 | 81.5 | 78.2 | 79.29 | -0.18% | 10,924 | 87,419,263 |
| 2025-01-21 | 77.94 | 79.87 | 76.82 | 79.43 | +1.92% | 12,187 | 95,702,570 |
| 2025-01-20 | 79.03 | 79.1 | 77.03 | 77.93 | -0.73% | 8,680 | 67,546,312 |
| 2025-01-17 | 79.3 | 80.66 | 76.8 | 78.5 | -1.07% | 12,627 | 99,082,426 |
| 2025-01-16 | 80.94 | 81.81 | 78.33 | 79.35 | -1.81% | 7,908 | 63,265,377 |
| 2025-01-15 | 78 | 83.09 | 77.78 | 80.81 | +2.51% | 18,918 | 153,626,631 |
| 2025-01-14 | 76 | 79.1 | 74.7 | 78.83 | +3.72% | 14,831 | 115,025,279 |
| 2025-01-13 | 74.37 | 76.67 | 73.23 | 76 | +0.25% | 12,137 | 90,765,703 |
| 2025-01-10 | 74.8 | 81 | 74.21 | 75.81 | +1.01% | 21,163 | 165,763,350 |
| 2025-01-09 | 73.51 | 76.18 | 73.2 | 75.05 | +2.09% | 11,358 | 85,471,349 |
| 2025-01-08 | 73.52 | 75.77 | 71.44 | 73.51 | -1.33% | 11,005 | 80,594,190 |
| 2025-01-07 | 69.16 | 74.6 | 68.88 | 74.5 | +7.72% | 15,873 | 115,484,794 |
| 2025-01-06 | 69.16 | 70.98 | 67.67 | 69.16 | +0.7% | 6,666 | 45,942,536 |
| 2025-01-03 | 70.5 | 70.6 | 68.39 | 68.68 | -1.89% | 4,725 | 32,773,471 |
| 2025-01-02 | 72.1 | 72.8 | 69.29 | 70 | -2.89% | 6,564 | 46,377,724 |
| 2024-12-31 | 75.2 | 75.96 | 71.67 | 72.08 | -4.25% | 9,615 | 70,349,360 |
| 2024-12-30 | 77.01 | 77.33 | 75.27 | 75.28 | -3.03% | 10,368 | 78,981,222 |
| 2024-12-27 | 76.9 | 78.66 | 75.2 | 77.63 | +2% | 15,520 | 119,495,177 |
| 2024-12-26 | 74.23 | 78 | 72.34 | 76.11 | +1.09% | 10,822 | 81,665,889 |
| 2024-12-25 | 73.8 | 80 | 73.8 | 75.29 | +2.27% | 16,324 | 125,336,466 |
| 2024-12-24 | 73 | 73.88 | 72.23 | 73.62 | +1.54% | 6,023 | 44,093,214 |
| 2024-12-23 | 75.04 | 75.32 | 72.33 | 72.5 | -3.31% | 8,085 | 59,399,814 |
| 2024-12-20 | 73 | 75.89 | 72.28 | 74.98 | +2.81% | 9,187 | 68,481,129 |
| 2024-12-19 | 71.75 | 73.3 | 71.5 | 72.93 | +0.29% | 5,964 | 43,216,956 |
| 2024-12-18 | 72.06 | 73.45 | 70.3 | 72.72 | +2.06% | 8,987 | 64,444,548 |
| 2024-12-17 | 74.01 | 75.2 | 71.19 | 71.25 | -4.64% | 9,444 | 68,865,148 |
| 2024-12-16 | 76 | 76.49 | 74.21 | 74.72 | -1.68% | 7,635 | 57,248,113 |
| 2024-12-13 | 78.9 | 78.9 | 75.88 | 76 | -4.1% | 13,228 | 101,905,396 |
| 2024-12-12 | 80.4 | 80.4 | 78.52 | 79.25 | -1.43% | 6,303 | 49,874,696 |
| 2024-12-11 | 79.4 | 80.9 | 78.69 | 80.4 | +1.08% | 7,937 | 63,539,138 |
| 2024-12-10 | 80.5 | 80.9 | 79 | 79.54 | +1.65% | 8,476 | 67,780,487 |
| 2024-12-09 | 79.96 | 79.96 | 77.28 | 78.25 | -2.13% | 9,966 | 77,948,894 |
| 2024-12-06 | 79.81 | 80.77 | 77.61 | 79.95 | +0.44% | 7,284 | 57,827,909 |
| 2024-12-05 | 78.8 | 80.96 | 78.8 | 79.6 | -0.36% | 5,686 | 45,425,043 |
| 2024-12-04 | 83.48 | 83.77 | 78.9 | 79.89 | -2.57% | 11,228 | 91,037,302 |
| 2024-12-03 | 83.31 | 84 | 81.56 | 82 | -1.44% | 9,913 | 81,794,431 |
| 2024-12-02 | 78.44 | 85.03 | 78.44 | 83.2 | +5.99% | 20,490 | 169,933,502 |
| 2024-11-29 | 75.39 | 78.52 | 74.31 | 78.5 | +4.06% | 11,642 | 89,609,359 |
| 2024-11-28 | 76.1 | 77.3 | 75.01 | 75.44 | -1.13% | 7,267 | 55,292,870 |
| 2024-11-27 | 75.11 | 76.4 | 72.5 | 76.3 | +1.46% | 10,555 | 78,338,931 |
| 2024-11-26 | 76.01 | 77.95 | 75.14 | 75.2 | -1.7% | 5,748 | 43,691,899 |
| 2024-11-25 | 76.53 | 78.47 | 74.8 | 76.5 | -0.07% | 8,685 | 66,041,969 |
| 2024-11-22 | 78.9 | 83.2 | 76.2 | 76.55 | -4.29% | 16,589 | 132,602,551 |
| 2024-11-21 | 79.38 | 82.97 | 79.3 | 79.98 | +0.81% | 15,733 | 127,596,980 |
| 2024-11-20 | 76 | 79.86 | 75.9 | 79.34 | +3.31% | 13,088 | 102,257,181 |
| 2024-11-19 | 74.45 | 76.93 | 74.23 | 76.8 | +3.36% | 10,323 | 78,014,255 |
| 2024-11-18 | 79.17 | 79.44 | 73.82 | 74.3 | -6.31% | 18,476 | 140,905,703 |
| 2024-11-15 | 83.65 | 85 | 79.25 | 79.3 | -6.19% | 14,153 | 115,561,330 |
| 2024-11-14 | 86.02 | 87.99 | 84.36 | 84.53 | -2.56% | 14,694 | 126,559,171 |
| 2024-11-13 | 87 | 87.3 | 84.51 | 86.75 | -1.03% | 13,994 | 120,046,895 |
| 2024-11-12 | 91.99 | 92.54 | 86.21 | 87.65 | -4.72% | 19,265 | 170,677,635 |
| 2024-11-11 | 88.03 | 94.86 | 88.03 | 91.99 | +5.37% | 28,347 | 259,841,122 |
| 2024-11-08 | 83.31 | 89.89 | 83.29 | 87.3 | +5.19% | 32,584 | 281,830,961 |
| 2024-11-07 | 82.52 | 85.36 | 81.02 | 82.99 | -0.1% | 19,631 | 163,075,915 |
| 2024-11-06 | 84.21 | 85.21 | 82.4 | 83.07 | -1.3% | 21,078 | 176,375,138 |
| 2024-11-05 | 79.12 | 84.5 | 78.9 | 84.16 | +6.53% | 29,060 | 240,050,455 |
| 2024-11-04 | 79.97 | 81.23 | 78.67 | 79 | -0.82% | 17,919 | 142,540,351 |
| 2024-11-01 | 85.99 | 86 | 78.45 | 79.65 | -5.81% | 24,387 | 197,483,783 |
| 2024-10-31 | 75.8 | 84.56 | 75.21 | 84.56 | +10% | 32,674 | 263,970,483 |
| 2024-10-30 | 81.09 | 81.09 | 75.56 | 76.87 | -6.14% | 28,188 | 219,464,197 |
| 2024-10-29 | 80 | 85.1 | 79 | 81.9 | -0.56% | 27,873 | 231,048,055 |
| 2024-10-28 | 80.03 | 82.55 | 78.88 | 82.36 | +1.93% | 24,353 | 198,030,697 |
| 2024-10-25 | 79.4 | 82.38 | 78.25 | 80.8 | +1.24% | 23,173 | 186,258,131 |
| 2024-10-24 | 80.4 | 80.91 | 77.77 | 79.81 | -1.44% | 30,935 | 244,665,638 |
| 2024-10-23 | 81.6 | 84.99 | 80.82 | 80.98 | -2.35% | 32,170 | 266,015,339 |
| 2024-10-22 | 82.53 | 88 | 81.43 | 82.93 | -3.51% | 39,386 | 329,450,245 |
| 2024-10-21 | 87 | 92.09 | 85.95 | 85.95 | +2.66% | 72,272 | 647,959,289 |
| 2024-10-18 | 77 | 83.72 | 74.4 | 83.72 | +10% | 51,949 | 413,751,481 |
| 2024-10-17 | 69.9 | 76.11 | 69.8 | 76.11 | +10% | 53,951 | 403,101,351 |
| 2024-10-16 | 68.2 | 69.85 | 68 | 69.19 | -1.16% | 10,716 | 73,855,142 |
| 2024-10-15 | 68.92 | 71.97 | 67.51 | 70 | +0.76% | 22,922 | 160,311,335 |
| 2024-10-14 | 68 | 69.55 | 65.01 | 69.47 | +1.74% | 21,971 | 147,794,814 |
| 2024-10-11 | 68.11 | 70.23 | 65.65 | 68.28 | +0.01% | 24,078 | 162,780,552 |
| 2024-10-10 | 70.11 | 71.19 | 66.8 | 68.27 | -2.51% | 21,932 | 150,363,467 |
| 2024-10-09 | 70.7 | 75.2 | 68.03 | 70.03 | -5.39% | 41,466 | 298,809,074 |
| 2024-10-08 | 74.02 | 74.02 | 70.71 | 74.02 | +10% | 41,203 | 302,212,981 |
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：