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 |
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：