股票概览
75.17
-0.78%
-0.59
76
开盘价
76.08
最高价
74.89
最低价
20,143
成交量
数据更新至: 2025-03-25
技术指标
76.56
MA5 (5日均线)
77.66
MA10 (10日均线)
79.22
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 | 76.08 | 74.89 | 75.17 | -0.78% | 20,143 | 151,752,288 |
| 2025-03-24 | 76.01 | 76.5 | 74.2 | 75.76 | -0.58% | 47,457 | 357,935,047 |
| 2025-03-21 | 77.11 | 78.07 | 75.96 | 76.2 | -1.52% | 50,020 | 383,698,745 |
| 2025-03-20 | 78.35 | 78.53 | 77.27 | 77.38 | -1.15% | 43,511 | 338,194,018 |
| 2025-03-19 | 79.18 | 79.81 | 78.02 | 78.28 | -1.53% | 51,402 | 403,377,899 |
| 2025-03-18 | 79.79 | 80.46 | 79.32 | 79.5 | +0.51% | 43,919 | 350,226,520 |
| 2025-03-17 | 79.16 | 79.77 | 78.8 | 79.1 | +0.19% | 38,429 | 304,860,952 |
| 2025-03-14 | 77.31 | 79.04 | 77.03 | 78.95 | +2.13% | 60,519 | 474,026,513 |
| 2025-03-13 | 78.97 | 78.98 | 76.59 | 77.3 | -2.13% | 56,953 | 441,009,730 |
| 2025-03-12 | 78.59 | 79.89 | 78.35 | 78.98 | +0.82% | 58,209 | 459,766,603 |
| 2025-03-11 | 78 | 78.89 | 77.56 | 78.34 | -1.12% | 58,411 | 456,331,982 |
| 2025-03-10 | 79.3 | 79.6 | 78.31 | 79.23 | -0.13% | 42,629 | 336,581,834 |
| 2025-03-07 | 80.41 | 80.5 | 78.92 | 79.33 | -1.76% | 62,929 | 501,089,973 |
| 2025-03-06 | 79.87 | 81.1 | 79.6 | 80.75 | +2.16% | 79,099 | 637,293,895 |
| 2025-03-05 | 80.09 | 81.35 | 78.6 | 79.04 | -1.46% | 72,645 | 578,278,582 |
| 2025-03-04 | 78.06 | 80.27 | 75.63 | 80.21 | +0.25% | 120,572 | 939,210,802 |
| 2025-03-03 | 81.19 | 81.95 | 79.53 | 80.01 | -1.43% | 70,117 | 566,293,551 |
| 2025-02-28 | 83.6 | 84.31 | 80.96 | 81.17 | -3.69% | 85,775 | 705,049,303 |
| 2025-02-27 | 85.51 | 85.87 | 82.71 | 84.28 | -1.37% | 88,207 | 742,400,255 |
| 2025-02-26 | 84.85 | 85.47 | 83.65 | 85.45 | +0.71% | 82,809 | 701,910,568 |
| 2025-02-25 | 84.51 | 86.49 | 84.2 | 84.85 | -1.45% | 88,703 | 756,545,426 |
| 2025-02-24 | 84.22 | 87.46 | 83.78 | 86.1 | +2.27% | 139,658 | 1,199,773,908 |
| 2025-02-21 | 83.06 | 84.67 | 82.22 | 84.19 | +1.97% | 122,151 | 1,023,907,741 |
| 2025-02-20 | 81.62 | 83.23 | 80.66 | 82.56 | +1.15% | 91,021 | 748,823,045 |
| 2025-02-19 | 79 | 82.15 | 78.98 | 81.62 | +3.41% | 91,911 | 745,169,007 |
| 2025-02-18 | 81.78 | 82.45 | 78.66 | 78.93 | -3.48% | 78,176 | 629,166,538 |
| 2025-02-17 | 81.21 | 82.42 | 81.18 | 81.78 | +0.71% | 76,240 | 623,827,326 |
| 2025-02-14 | 80.9 | 81.77 | 80.26 | 81.2 | -0.1% | 66,827 | 541,506,662 |
| 2025-02-13 | 83.98 | 83.98 | 81.26 | 81.28 | -3.22% | 100,037 | 821,244,657 |
| 2025-02-12 | 80.64 | 84.37 | 80.08 | 83.98 | +4.13% | 131,711 | 1,087,059,103 |
| 2025-02-11 | 82.02 | 82.02 | 80.25 | 80.65 | -1.66% | 65,847 | 531,683,249 |
| 2025-02-10 | 82.16 | 82.98 | 81.36 | 82.01 | -0.16% | 81,710 | 668,837,498 |
| 2025-02-07 | 81.9 | 83.68 | 80.84 | 82.14 | +0.32% | 102,031 | 840,512,717 |
| 2025-02-06 | 79.5 | 82.1 | 79.3 | 81.88 | +2.4% | 83,594 | 679,293,199 |
| 2025-02-05 | 80.01 | 80.99 | 79.53 | 79.96 | +1.27% | 62,669 | 502,095,720 |
| 2025-01-27 | 81 | 81.5 | 78.8 | 78.96 | -2.19% | 51,164 | 408,185,328 |
| 2025-01-24 | 79.58 | 80.79 | 79.38 | 80.73 | +1.03% | 67,454 | 542,024,381 |
| 2025-01-23 | 81.13 | 83.3 | 79.78 | 79.91 | +0.16% | 110,334 | 898,410,721 |
| 2025-01-22 | 80.08 | 80.32 | 79 | 79.78 | -0.36% | 61,127 | 486,982,647 |
| 2025-01-21 | 78.49 | 80.69 | 78.29 | 80.07 | +2.56% | 94,822 | 756,066,706 |
| 2025-01-20 | 78.41 | 79.08 | 77.8 | 78.07 | +0.5% | 53,711 | 420,822,316 |
| 2025-01-17 | 76.52 | 78.49 | 76 | 77.68 | +0.9% | 64,457 | 498,873,206 |
| 2025-01-16 | 77.58 | 78.68 | 76.38 | 76.99 | +0.08% | 51,479 | 398,848,539 |
| 2025-01-15 | 77.84 | 78.13 | 76.8 | 76.93 | -1.17% | 51,138 | 395,376,774 |
| 2025-01-14 | 75.27 | 77.95 | 74.6 | 77.84 | +3.83% | 74,334 | 570,576,627 |
| 2025-01-13 | 73.15 | 75.29 | 73.15 | 74.97 | -0.08% | 41,984 | 312,353,267 |
| 2025-01-10 | 75.39 | 77.2 | 74.93 | 75.03 | -0.48% | 63,738 | 485,609,106 |
| 2025-01-09 | 75.1 | 76.5 | 74.86 | 75.39 | +0.11% | 44,680 | 338,828,750 |
| 2025-01-08 | 75.99 | 76.35 | 73 | 75.31 | -1.32% | 62,784 | 470,634,306 |
| 2025-01-07 | 73.97 | 76.43 | 73.55 | 76.32 | +3.88% | 67,278 | 504,890,054 |
| 2025-01-06 | 74.33 | 75.33 | 73.2 | 73.47 | -1.33% | 52,117 | 385,837,924 |
| 2025-01-03 | 77.12 | 77.47 | 74.35 | 74.46 | -3.15% | 65,243 | 495,524,286 |
| 2025-01-02 | 80 | 80 | 76.12 | 76.88 | -4.54% | 89,017 | 694,168,304 |
| 2024-12-31 | 83.4 | 83.7 | 79.7 | 80.54 | -3.32% | 102,533 | 832,645,449 |
| 2024-12-30 | 84.44 | 84.79 | 82.71 | 83.31 | -1.4% | 67,968 | 568,083,777 |
| 2024-12-27 | 84.48 | 86.77 | 84.02 | 84.49 | +0.17% | 78,440 | 671,135,583 |
| 2024-12-26 | 83.1 | 85.39 | 82.21 | 84.35 | +1.27% | 62,261 | 524,966,048 |
| 2024-12-25 | 84.69 | 85.3 | 82.75 | 83.29 | -1.65% | 53,374 | 446,422,955 |
| 2024-12-24 | 83.99 | 84.7 | 82.5 | 84.69 | +1.35% | 59,845 | 500,496,474 |
| 2024-12-23 | 86.5 | 87.27 | 83.45 | 83.56 | -3.13% | 95,790 | 816,553,383 |
| 2024-12-20 | 84.68 | 87.87 | 84.34 | 86.26 | +1.88% | 101,951 | 878,356,330 |
| 2024-12-19 | 82.37 | 84.98 | 82.01 | 84.67 | +1.66% | 76,194 | 640,989,205 |
| 2024-12-18 | 82.76 | 84.3 | 82.02 | 83.29 | +0.9% | 69,013 | 574,695,117 |
| 2024-12-17 | 83.77 | 84.4 | 82.18 | 82.55 | -1.44% | 69,921 | 580,445,084 |
| 2024-12-16 | 87.16 | 87.3 | 83.47 | 83.76 | -3.61% | 88,585 | 753,479,874 |
| 2024-12-13 | 86.01 | 88.47 | 85.75 | 86.9 | +0.23% | 112,471 | 981,953,239 |
| 2024-12-12 | 87.75 | 88.28 | 85.7 | 86.7 | -2.11% | 122,136 | 1,059,101,764 |
| 2024-12-11 | 89.86 | 90.38 | 87.23 | 88.57 | -3.41% | 178,032 | 1,573,516,209 |
| 2024-12-10 | 98.98 | 98.98 | 91.17 | 91.7 | +1.91% | 367,671 | 3,502,651,573 |
| 2024-12-09 | 89.98 | 89.98 | 89.98 | 89.98 | +10% | 10,728 | 96,530,184 |
| 2024-11-22 | 84.42 | 86.6 | 81.71 | 81.8 | -2.79% | 115,473 | 978,498,583 |
| 2024-11-21 | 84.25 | 84.75 | 83.44 | 84.15 | -0.32% | 58,956 | 495,819,200 |
| 2024-11-20 | 84.88 | 85.02 | 83.3 | 84.42 | -0.19% | 78,043 | 657,341,085 |
| 2024-11-19 | 81.9 | 84.84 | 81.71 | 84.58 | +3.28% | 79,567 | 661,457,261 |
| 2024-11-18 | 85.08 | 85.93 | 81.45 | 81.89 | -3.75% | 99,771 | 829,392,101 |
| 2024-11-15 | 88 | 89.5 | 84 | 85.08 | -4.25% | 108,600 | 947,091,264 |
| 2024-11-14 | 92.2 | 92.4 | 88.5 | 88.86 | -4.06% | 112,140 | 1,014,208,478 |
| 2024-11-13 | 93.18 | 93.6 | 90.69 | 92.62 | -1.55% | 106,288 | 978,165,949 |
| 2024-11-12 | 95.83 | 96.5 | 93.23 | 94.08 | -1.71% | 143,471 | 1,355,999,788 |
| 2024-11-11 | 93 | 97.31 | 92.8 | 95.72 | +2.92% | 163,233 | 1,557,856,683 |
| 2024-11-08 | 95.69 | 97.69 | 92.67 | 93 | -1.47% | 167,382 | 1,590,691,799 |
| 2024-11-07 | 91.96 | 94.6 | 90.99 | 94.39 | +0.51% | 146,377 | 1,356,627,977 |
| 2024-11-06 | 89.06 | 97.97 | 88.81 | 93.91 | +5.45% | 260,053 | 2,430,717,992 |
| 2024-11-05 | 85.32 | 89.67 | 85.32 | 89.06 | +4.38% | 155,377 | 1,370,883,824 |
| 2024-11-04 | 83.44 | 85.77 | 83.03 | 85.32 | +1.27% | 101,795 | 863,116,173 |
| 2024-11-01 | 89 | 89.01 | 83.85 | 84.25 | -6.31% | 191,979 | 1,650,896,689 |
| 2024-10-31 | 91 | 91.04 | 88.18 | 89.92 | -1.49% | 175,927 | 1,576,813,547 |
| 2024-10-30 | 88.62 | 92.82 | 88.62 | 91.28 | +3.01% | 167,037 | 1,512,368,268 |
| 2024-10-29 | 87.26 | 92.77 | 86.36 | 88.61 | +1.5% | 217,012 | 1,938,945,533 |
| 2024-10-28 | 88.88 | 89.48 | 86.68 | 87.3 | -1.66% | 138,364 | 1,211,113,685 |
| 2024-10-25 | 90 | 90.82 | 85.01 | 88.77 | -0.66% | 218,551 | 1,916,676,736 |
| 2024-10-24 | 90 | 91.65 | 88.25 | 89.36 | -1.63% | 139,821 | 1,251,319,097 |
| 2024-10-23 | 89.5 | 94.93 | 89.22 | 90.84 | +0.46% | 191,054 | 1,760,165,801 |
| 2024-10-22 | 91.5 | 92.7 | 89.01 | 90.42 | -3.71% | 237,897 | 2,159,900,366 |
| 2024-10-21 | 95.25 | 100.5 | 92.5 | 93.9 | +2.72% | 350,053 | 3,378,348,512 |
| 2024-10-18 | 82.75 | 91.41 | 82.62 | 91.41 | +10% | 246,870 | 2,175,608,043 |
| 2024-10-17 | 82.01 | 85.58 | 80.41 | 83.1 | +3.37% | 167,051 | 1,398,191,920 |
| 2024-10-16 | 81.01 | 83 | 79.63 | 80.39 | -4.48% | 145,864 | 1,179,102,055 |
| 2024-10-15 | 82.97 | 88.87 | 82 | 84.16 | +2.87% | 238,336 | 2,041,149,683 |
| 2024-10-14 | 74.43 | 81.81 | 73.38 | 81.81 | +10% | 172,100 | 1,348,058,337 |
| 2024-10-11 | 76.53 | 79.5 | 73.5 | 74.37 | -5.72% | 119,294 | 903,741,228 |
| 2024-10-10 | 83 | 83 | 76.15 | 78.88 | -5.65% | 215,459 | 1,706,726,892 |
| 2024-10-09 | 81.8 | 84.66 | 77.41 | 83.6 | +8.63% | 305,795 | 2,534,953,636 |
| 2024-10-08 | 76.96 | 76.96 | 76.96 | 76.96 | +10.01% | 32,773 | 252,221,162 |
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：