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)
N/A
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 |
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：