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 |
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：