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 |
| 2024-12-31 | 71.25 | 71.5 | 69.96 | 70.24 | -1.62% | 26,516 | 187,297,090 |
| 2024-12-30 | 71.99 | 72.51 | 70.92 | 71.4 | -0.87% | 24,705 | 176,625,256 |
| 2024-12-27 | 71.72 | 72.4 | 71.61 | 72.03 | -0.3% | 13,941 | 100,384,073 |
| 2024-12-26 | 73.27 | 73.28 | 71.71 | 72.25 | -0.66% | 16,916 | 122,111,353 |
| 2024-12-25 | 72.76 | 73.4 | 72.06 | 72.73 | +0.06% | 13,226 | 96,290,302 |
| 2024-12-24 | 71.8 | 72.72 | 71.68 | 72.69 | +1.34% | 13,060 | 94,296,387 |
| 2024-12-23 | 71.42 | 73.13 | 71.42 | 71.73 | -0.01% | 21,667 | 156,856,633 |
| 2024-12-20 | 71.95 | 72.24 | 71.01 | 71.74 | +0.15% | 16,134 | 115,813,038 |
| 2024-12-19 | 71.52 | 72.27 | 71.18 | 71.63 | -0.18% | 13,953 | 100,067,200 |
| 2024-12-18 | 71.8 | 72.29 | 71.48 | 71.76 | +0.32% | 12,703 | 91,322,184 |
| 2024-12-17 | 71 | 73.12 | 70.9 | 71.53 | +0.58% | 23,560 | 169,986,311 |
| 2024-12-16 | 72.9 | 73.09 | 70.62 | 71.12 | -2.44% | 30,729 | 219,271,853 |
| 2024-12-13 | 75.5 | 75.84 | 72.82 | 72.9 | -3.64% | 30,267 | 224,090,772 |
| 2024-12-12 | 75.02 | 75.96 | 74.68 | 75.65 | +0.93% | 23,070 | 174,033,440 |
| 2024-12-11 | 73.59 | 75.79 | 73.49 | 74.95 | +1.48% | 30,297 | 227,030,947 |
| 2024-12-10 | 74.8 | 75.49 | 73.66 | 73.86 | +0.83% | 34,436 | 256,114,950 |
| 2024-12-09 | 71.78 | 74.1 | 71.5 | 73.25 | +1.91% | 32,112 | 235,233,400 |
| 2024-12-06 | 71.7 | 72.4 | 71.01 | 71.88 | +1.21% | 19,333 | 138,851,564 |
| 2024-12-05 | 72.15 | 72.44 | 70.81 | 71.02 | -1.57% | 15,430 | 109,884,858 |
| 2024-12-04 | 72.13 | 72.38 | 71.61 | 72.15 | +0.01% | 15,861 | 114,253,231 |
| 2024-12-03 | 72.1 | 72.8 | 71.45 | 72.14 | +0.06% | 15,557 | 112,067,006 |
| 2024-12-02 | 71 | 72.3 | 70.6 | 72.1 | +1.34% | 20,044 | 143,839,393 |
| 2024-11-29 | 70 | 71.62 | 70 | 71.15 | +0.94% | 21,855 | 155,184,500 |
| 2024-11-28 | 72 | 72.15 | 69.99 | 70.49 | -2.07% | 21,374 | 151,120,413 |
| 2024-11-27 | 69 | 72.2 | 68.94 | 71.98 | +4.35% | 34,006 | 241,477,412 |
| 2024-11-26 | 70.95 | 71.89 | 68.98 | 68.98 | -3.59% | 34,320 | 240,848,884 |
| 2024-11-25 | 72.03 | 72.4 | 70.9 | 71.55 | +0.13% | 18,334 | 131,058,509 |
| 2024-11-22 | 73.63 | 74.38 | 71.46 | 71.46 | -3.07% | 19,612 | 142,423,058 |
| 2024-11-21 | 73.81 | 74.7 | 73.25 | 73.72 | -0.09% | 21,396 | 158,395,872 |
| 2024-11-20 | 73.31 | 73.86 | 72.12 | 73.79 | +0.81% | 25,203 | 183,752,185 |
| 2024-11-19 | 73.25 | 73.9 | 71.88 | 73.2 | -0.07% | 23,773 | 173,042,504 |
| 2024-11-18 | 74.05 | 75.09 | 73.11 | 73.25 | -1.01% | 23,265 | 172,279,683 |
| 2024-11-15 | 74.12 | 75.12 | 73.33 | 74 | -0.55% | 23,239 | 172,657,871 |
| 2024-11-14 | 75 | 76.97 | 74.38 | 74.41 | -1.52% | 29,398 | 222,382,140 |
| 2024-11-13 | 74.94 | 76.22 | 74.71 | 75.56 | +0.23% | 19,103 | 143,847,116 |
| 2024-11-12 | 76.68 | 78.2 | 75.06 | 75.39 | -1.68% | 31,091 | 238,249,914 |
| 2024-11-11 | 75.72 | 76.71 | 74.3 | 76.68 | +0.27% | 35,208 | 265,938,586 |
| 2024-11-08 | 77.25 | 78.78 | 75.81 | 76.47 | -0.93% | 38,711 | 298,615,021 |
| 2024-11-07 | 73 | 77.49 | 72.72 | 77.19 | +5.16% | 51,046 | 386,945,747 |
| 2024-11-06 | 73.93 | 74.76 | 73.18 | 73.4 | -0.93% | 31,148 | 229,961,777 |
| 2024-11-05 | 72.98 | 74.09 | 72.18 | 74.09 | +1.44% | 34,536 | 253,225,343 |
| 2024-11-04 | 72.98 | 73.68 | 72.12 | 73.04 | +0.07% | 28,522 | 207,057,395 |
| 2024-11-01 | 72.66 | 73.64 | 72.01 | 72.99 | +0.22% | 25,474 | 185,808,795 |
| 2024-10-31 | 73.72 | 73.72 | 72.62 | 72.83 | -1.61% | 33,831 | 246,743,578 |
| 2024-10-30 | 74.28 | 75.17 | 73.3 | 74.02 | -0.99% | 23,529 | 173,875,309 |
| 2024-10-29 | 75.31 | 76.34 | 74.63 | 74.76 | -0.69% | 32,590 | 245,764,317 |
| 2024-10-28 | 75.44 | 75.6 | 74.3 | 75.28 | -0.21% | 33,610 | 251,397,480 |
| 2024-10-25 | 73.4 | 75.99 | 73 | 75.44 | +2.65% | 42,001 | 313,781,161 |
| 2024-10-24 | 74.29 | 74.47 | 73.05 | 73.49 | -0.96% | 25,451 | 187,004,056 |
| 2024-10-23 | 73.54 | 75.7 | 73.01 | 74.2 | +0.95% | 46,840 | 348,390,902 |
| 2024-10-22 | 72.84 | 74.36 | 72.33 | 73.5 | +0.91% | 40,068 | 294,703,588 |
| 2024-10-21 | 73.35 | 74.23 | 71.67 | 72.84 | -0.83% | 50,497 | 368,796,319 |
| 2024-10-18 | 71.43 | 74.78 | 70.81 | 73.45 | +2.47% | 59,681 | 434,765,966 |
| 2024-10-17 | 74.01 | 74.43 | 71.5 | 71.68 | -2.9% | 43,018 | 313,291,494 |
| 2024-10-16 | 75.2 | 76 | 73.6 | 73.82 | -2.77% | 31,535 | 235,002,081 |
| 2024-10-15 | 77.28 | 77.54 | 75.9 | 75.92 | -1.9% | 36,027 | 276,103,185 |
| 2024-10-14 | 77.24 | 78.44 | 76.04 | 77.39 | +0.87% | 39,381 | 304,145,636 |
| 2024-10-11 | 79.81 | 79.81 | 75.87 | 76.72 | -4.1% | 34,621 | 267,848,068 |
| 2024-10-10 | 77.76 | 81.49 | 77.5 | 80 | +2.96% | 45,316 | 361,489,751 |
| 2024-10-09 | 82.5 | 82.5 | 76.57 | 77.7 | -5.7% | 73,296 | 581,467,100 |
| 2024-10-08 | 91.55 | 91.55 | 80.11 | 82.4 | -1.03% | 145,534 | 1,241,055,147 |
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：