股票概览
73.01
-0.46%
-0.34
73.19
开盘价
73.78
最高价
72.74
最低价
7,392
成交量
数据更新至: 2025-03-25
技术指标
73.47
MA5 (5日均线)
74.10
MA10 (10日均线)
74.93
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 | 73.19 | 73.78 | 72.74 | 73.01 | -0.46% | 7,392 | 54,058,077 |
| 2025-03-24 | 72.59 | 73.73 | 72.51 | 73.35 | +0.07% | 13,961 | 102,286,423 |
| 2025-03-21 | 72.85 | 73.64 | 72.07 | 73.3 | +0.41% | 16,129 | 117,366,266 |
| 2025-03-20 | 74.17 | 74.98 | 73 | 73 | -2.28% | 22,950 | 168,295,882 |
| 2025-03-19 | 74.18 | 74.98 | 74.04 | 74.7 | +0.7% | 11,486 | 85,589,639 |
| 2025-03-18 | 74.08 | 74.5 | 73.75 | 74.18 | +0.18% | 12,912 | 95,706,468 |
| 2025-03-17 | 75.4 | 76.11 | 73.79 | 74.05 | -1.5% | 26,574 | 198,290,364 |
| 2025-03-14 | 74.7 | 75.8 | 74.5 | 75.18 | +0.6% | 20,103 | 151,350,612 |
| 2025-03-13 | 75.5 | 76.04 | 74.73 | 74.73 | -1.03% | 10,853 | 81,510,399 |
| 2025-03-12 | 76.8 | 76.82 | 75.5 | 75.51 | -1.62% | 15,482 | 117,678,212 |
| 2025-03-11 | 76.67 | 77.36 | 75.75 | 76.75 | -0.63% | 17,850 | 136,353,251 |
| 2025-03-10 | 76.9 | 78.14 | 76.09 | 77.24 | +0.73% | 26,555 | 205,176,936 |
| 2025-03-07 | 76.25 | 77.1 | 76.16 | 76.68 | +0.05% | 17,282 | 132,453,675 |
| 2025-03-06 | 75.1 | 77 | 74.18 | 76.64 | +2.01% | 30,703 | 233,077,651 |
| 2025-03-05 | 74.79 | 75.46 | 74.6 | 75.13 | +0.44% | 10,556 | 79,172,194 |
| 2025-03-04 | 74.3 | 75.19 | 73.85 | 74.8 | +0.61% | 16,680 | 124,534,671 |
| 2025-03-03 | 74.99 | 75.92 | 73.8 | 74.35 | -0.84% | 27,654 | 206,548,344 |
| 2025-02-28 | 76.05 | 76.81 | 74.81 | 74.98 | -1.41% | 22,300 | 168,452,771 |
| 2025-02-27 | 74.93 | 76.39 | 74.74 | 76.05 | +1.52% | 21,739 | 164,857,955 |
| 2025-02-26 | 75.2 | 75.83 | 74.6 | 74.91 | -0.48% | 22,248 | 166,884,361 |
| 2025-02-25 | 76.25 | 76.61 | 75 | 75.27 | -2.07% | 22,939 | 173,774,470 |
| 2025-02-24 | 73.81 | 77.28 | 73.5 | 76.86 | +4.01% | 38,738 | 295,263,808 |
| 2025-02-21 | 74.8 | 75.75 | 73.79 | 73.9 | -1.57% | 35,737 | 266,998,665 |
| 2025-02-20 | 75.6 | 75.87 | 74.6 | 75.08 | -0.82% | 29,306 | 219,993,906 |
| 2025-02-19 | 75.26 | 76 | 74.9 | 75.7 | +0.26% | 25,212 | 190,107,924 |
| 2025-02-18 | 74.12 | 76.88 | 74 | 75.5 | +1.34% | 53,752 | 406,364,091 |
| 2025-02-17 | 74 | 74.83 | 73.71 | 74.5 | +0.09% | 22,430 | 166,423,447 |
| 2025-02-14 | 73.02 | 75 | 73 | 74.43 | +1.68% | 25,091 | 186,106,601 |
| 2025-02-13 | 72.7 | 73.99 | 72.44 | 73.2 | +0.49% | 30,533 | 224,105,776 |
| 2025-02-12 | 71.91 | 73.1 | 71.71 | 72.84 | +0.89% | 23,092 | 167,538,285 |
| 2025-02-11 | 72.2 | 72.6 | 71.8 | 72.2 | +0.15% | 14,392 | 103,879,868 |
| 2025-02-10 | 71.41 | 72.17 | 70.88 | 72.09 | +0.95% | 24,280 | 173,795,088 |
| 2025-02-07 | 71.15 | 71.7 | 70.35 | 71.41 | +0.76% | 24,904 | 177,088,618 |
| 2025-02-06 | 70.35 | 71.11 | 70.26 | 70.87 | +0.24% | 16,626 | 117,581,873 |
| 2025-02-05 | 71.32 | 71.48 | 70 | 70.7 | -0.74% | 15,537 | 109,775,163 |
| 2025-01-27 | 69.98 | 71.46 | 69.83 | 71.23 | +1.79% | 20,371 | 144,544,492 |
| 2025-01-24 | 69.1 | 70.4 | 69.1 | 69.98 | +0.81% | 13,416 | 93,892,117 |
| 2025-01-23 | 70 | 70.36 | 68.98 | 69.42 | -0.37% | 15,327 | 106,507,254 |
| 2025-01-22 | 69.59 | 70.14 | 68.72 | 69.68 | -0.46% | 10,096 | 70,162,701 |
| 2025-01-21 | 70 | 70.1 | 69.02 | 70 | +0.4% | 13,926 | 96,977,919 |
| 2025-01-20 | 70.28 | 70.9 | 69.62 | 69.72 | -0.39% | 16,966 | 119,234,759 |
| 2025-01-17 | 68.66 | 70.39 | 68.46 | 69.99 | +1.88% | 24,044 | 167,863,856 |
| 2025-01-16 | 69.24 | 69.88 | 67.78 | 68.7 | -0.78% | 21,093 | 144,950,396 |
| 2025-01-15 | 67.79 | 69.88 | 67.5 | 69.24 | +2.18% | 23,817 | 164,314,097 |
| 2025-01-14 | 66.71 | 68 | 66.55 | 67.76 | +1.65% | 18,483 | 124,678,950 |
| 2025-01-13 | 67.02 | 67.88 | 66.48 | 66.66 | -1.41% | 18,589 | 124,460,834 |
| 2025-01-10 | 68.5 | 68.97 | 67.6 | 67.61 | -1.18% | 18,583 | 126,151,172 |
| 2025-01-09 | 69.09 | 69.64 | 68.36 | 68.42 | -1.26% | 16,379 | 112,831,633 |
| 2025-01-08 | 68.91 | 69.88 | 68.5 | 69.29 | +0.13% | 15,849 | 109,757,400 |
| 2025-01-07 | 68.29 | 69.4 | 67.6 | 69.2 | +1.35% | 17,103 | 117,725,293 |
| 2025-01-06 | 68.29 | 68.77 | 67.9 | 68.28 | +0.15% | 19,221 | 131,328,387 |
| 2025-01-03 | 68.66 | 70.08 | 68.02 | 68.18 | -1.12% | 23,249 | 160,694,474 |
| 2025-01-02 | 70.03 | 70.34 | 68.57 | 68.95 | -1.84% | 39,164 | 271,806,654 |
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：