股票概览
77.03
-2.42%
-1.91
79
开盘价
79.53
最高价
76.3
最低价
56,198
成交量
数据更新至: 2025-03-25
技术指标
79.40
MA5 (5日均线)
80.80
MA10 (10日均线)
83.59
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 | 79 | 79.53 | 76.3 | 77.03 | -2.42% | 56,198 | 435,528,532 |
| 2025-03-24 | 79.19 | 80.19 | 77.78 | 78.94 | -0.01% | 61,889 | 487,640,515 |
| 2025-03-21 | 80 | 80.43 | 78.5 | 78.95 | -1.77% | 63,434 | 502,755,515 |
| 2025-03-20 | 80.5 | 81.47 | 79.7 | 80.37 | -1.62% | 65,488 | 527,186,495 |
| 2025-03-19 | 81.89 | 82.68 | 80.88 | 81.69 | -1.19% | 58,989 | 482,121,953 |
| 2025-03-18 | 83.45 | 83.45 | 80.9 | 82.67 | -0.95% | 95,953 | 788,191,919 |
| 2025-03-17 | 82.95 | 84 | 81.21 | 83.46 | +1.93% | 90,980 | 757,593,902 |
| 2025-03-14 | 78.8 | 82.33 | 78.8 | 81.88 | +2.92% | 99,144 | 805,221,950 |
| 2025-03-13 | 83.3 | 83.3 | 79.3 | 79.56 | -4.6% | 139,178 | 1,120,149,111 |
| 2025-03-12 | 86.57 | 86.6 | 82.6 | 83.4 | -2.76% | 135,508 | 1,139,076,447 |
| 2025-03-11 | 82.21 | 86.5 | 82.1 | 85.77 | +1.7% | 94,576 | 802,549,454 |
| 2025-03-10 | 85.34 | 85.34 | 82.8 | 84.34 | -0.47% | 80,644 | 675,927,501 |
| 2025-03-07 | 85 | 86.2 | 83.66 | 84.74 | -0.36% | 116,978 | 993,313,451 |
| 2025-03-06 | 85.45 | 87.66 | 84.73 | 85.05 | +1.66% | 185,062 | 1,598,142,418 |
| 2025-03-05 | 82.2 | 84.19 | 81.78 | 83.66 | +1.78% | 121,470 | 1,010,169,027 |
| 2025-03-04 | 81.5 | 82.3 | 78.63 | 82.2 | -1.71% | 222,367 | 1,790,329,670 |
| 2025-03-03 | 87.5 | 87.54 | 82.31 | 83.63 | -5.25% | 192,574 | 1,619,132,676 |
| 2025-02-28 | 90.67 | 90.67 | 86.33 | 88.26 | -3.63% | 160,472 | 1,413,088,044 |
| 2025-02-27 | 94.72 | 94.89 | 89.9 | 91.58 | -3.17% | 143,996 | 1,317,796,120 |
| 2025-02-26 | 95.77 | 96.5 | 93.1 | 94.58 | -1.24% | 122,246 | 1,155,842,259 |
| 2025-02-25 | 97.98 | 99.49 | 94.66 | 95.77 | -4.32% | 165,628 | 1,604,234,122 |
| 2025-02-24 | 103.5 | 105.98 | 99.6 | 100.09 | -0.81% | 193,076 | 1,984,172,047 |
| 2025-02-21 | 95 | 100.91 | 95 | 100.91 | +10% | 162,623 | 1,613,545,658 |
| 2025-02-20 | 89.99 | 93.6 | 89.5 | 91.74 | +2% | 127,471 | 1,173,764,001 |
| 2025-02-19 | 87.68 | 90.44 | 87.64 | 89.94 | +1.43% | 99,245 | 883,850,823 |
| 2025-02-18 | 89.76 | 90.91 | 86.85 | 88.67 | -3.94% | 128,214 | 1,137,855,204 |
| 2025-02-17 | 95.87 | 95.89 | 88.1 | 92.31 | +5.9% | 209,543 | 1,956,292,405 |
| 2025-02-14 | 86.01 | 87.33 | 85 | 87.17 | +0.22% | 98,715 | 851,895,290 |
| 2025-02-13 | 89 | 89.13 | 85.09 | 86.98 | -2.89% | 102,558 | 887,184,095 |
| 2025-02-12 | 82.62 | 89.57 | 82.62 | 89.57 | +10% | 155,773 | 1,343,613,719 |
| 2025-02-11 | 77.7 | 82.28 | 77.69 | 81.43 | +4.79% | 109,654 | 887,785,201 |
| 2025-02-10 | 77.87 | 79 | 75.92 | 77.71 | -2.1% | 107,220 | 828,150,000 |
| 2025-02-07 | 78.79 | 81.2 | 77.38 | 79.38 | +0.86% | 123,503 | 978,238,849 |
| 2025-02-06 | 77.63 | 81.83 | 76.91 | 78.7 | +0.9% | 139,733 | 1,106,663,869 |
| 2025-02-05 | 77 | 79.5 | 76.65 | 78 | +4.68% | 140,340 | 1,098,352,427 |
| 2025-01-27 | 79.43 | 79.5 | 74.47 | 74.51 | -5.34% | 77,135 | 585,311,410 |
| 2025-01-24 | 78.8 | 79.65 | 77.31 | 78.71 | +0.6% | 76,533 | 599,749,864 |
| 2025-01-23 | 80.8 | 80.91 | 77.55 | 78.24 | -1.77% | 90,503 | 714,999,968 |
| 2025-01-22 | 75.21 | 80.48 | 75.21 | 79.65 | +5.43% | 163,164 | 1,277,156,063 |
| 2025-01-21 | 71.91 | 77.77 | 71.8 | 75.55 | +5.06% | 164,226 | 1,233,704,900 |
| 2025-01-20 | 72 | 73.3 | 70.17 | 71.91 | +0.45% | 117,020 | 836,756,288 |
| 2025-01-17 | 70.88 | 74.5 | 70.69 | 71.59 | +0.34% | 89,864 | 649,024,945 |
| 2025-01-16 | 69.4 | 72.83 | 69.4 | 71.35 | +3.05% | 184,700 | 1,318,455,839 |
| 2025-01-15 | 72.99 | 72.99 | 68.26 | 69.24 | -3.16% | 119,680 | 835,989,802 |
| 2025-01-14 | 67.27 | 71.5 | 65.68 | 71.5 | +6.37% | 105,014 | 722,131,332 |
| 2025-01-13 | 68.07 | 69.5 | 66.6 | 67.22 | -2.4% | 63,569 | 430,895,260 |
| 2025-01-10 | 69.1 | 71.12 | 68.68 | 68.87 | -2.15% | 60,872 | 424,309,918 |
| 2025-01-09 | 70.37 | 72.2 | 70.05 | 70.38 | -0.52% | 73,793 | 524,009,756 |
| 2025-01-08 | 71.36 | 72.71 | 68.78 | 70.75 | -1.72% | 102,771 | 727,523,665 |
| 2025-01-07 | 68.71 | 72.29 | 68.71 | 71.99 | +3.97% | 129,425 | 916,759,028 |
| 2025-01-06 | 67.23 | 69.82 | 66.88 | 69.24 | +2.76% | 124,276 | 853,409,105 |
| 2025-01-03 | 70.88 | 71.5 | 66 | 67.38 | -4.15% | 125,874 | 858,672,146 |
| 2025-01-02 | 70.5 | 73.5 | 69 | 70.3 | -0.92% | 169,659 | 1,207,755,885 |
| 2024-12-31 | 75.7 | 76.38 | 69.6 | 70.95 | -7.68% | 240,921 | 1,732,918,794 |
| 2024-12-30 | 73.02 | 78 | 73.02 | 76.85 | +5.4% | 206,776 | 1,567,895,324 |
| 2024-12-27 | 75.9 | 76.65 | 71.98 | 72.91 | -3.95% | 206,034 | 1,517,863,530 |
| 2024-12-26 | 67.01 | 75.91 | 67.01 | 75.91 | +10% | 266,032 | 1,921,425,317 |
| 2024-12-25 | 64 | 70.48 | 63.65 | 69.01 | +7.71% | 256,266 | 1,771,916,951 |
| 2024-12-24 | 64.54 | 65.24 | 63.1 | 64.07 | +1.06% | 66,272 | 425,110,732 |
| 2024-12-23 | 66 | 68.5 | 63.33 | 63.4 | -2.28% | 95,154 | 622,445,924 |
| 2024-12-20 | 63.67 | 66 | 63.61 | 64.88 | +3% | 133,470 | 870,064,361 |
| 2024-12-19 | 60.9 | 63.62 | 60.81 | 62.99 | +2.24% | 75,181 | 470,616,771 |
| 2024-12-18 | 60.9 | 61.98 | 60.01 | 61.61 | +1.82% | 55,751 | 341,466,760 |
| 2024-12-17 | 61.92 | 63.38 | 60.29 | 60.51 | -2.36% | 57,638 | 355,052,501 |
| 2024-12-16 | 62.43 | 63.48 | 61.5 | 61.97 | -0.74% | 71,381 | 444,714,738 |
| 2024-12-13 | 61.5 | 64.5 | 61.45 | 62.43 | +0.45% | 148,460 | 928,744,809 |
| 2024-12-12 | 62 | 62.8 | 61.13 | 62.15 | +0.42% | 67,790 | 420,069,125 |
| 2024-12-11 | 63 | 63.43 | 60.93 | 61.89 | -2.24% | 83,228 | 514,926,816 |
| 2024-12-10 | 65.45 | 66.24 | 63.3 | 63.31 | -0.85% | 76,196 | 491,147,108 |
| 2024-12-09 | 63.73 | 64.38 | 63.11 | 63.85 | -0.08% | 42,193 | 269,322,620 |
| 2024-12-06 | 63 | 64.79 | 62.9 | 63.9 | +1.11% | 62,198 | 398,461,664 |
| 2024-12-05 | 62.6 | 64 | 62.39 | 63.2 | +0.59% | 52,911 | 335,126,794 |
| 2024-12-04 | 63.5 | 63.89 | 62.27 | 62.83 | -0.85% | 45,192 | 285,313,949 |
| 2024-12-03 | 65.3 | 66 | 63.21 | 63.37 | -3.84% | 75,389 | 483,794,599 |
| 2024-12-02 | 62.96 | 66.7 | 62.9 | 65.9 | +5.36% | 129,556 | 852,310,270 |
| 2024-11-29 | 62.05 | 63.42 | 61.33 | 62.55 | +0.72% | 67,289 | 420,060,122 |
| 2024-11-28 | 61.68 | 62.97 | 61.11 | 62.1 | +0.7% | 79,976 | 497,672,562 |
| 2024-11-27 | 59.19 | 61.72 | 57.75 | 61.67 | +3.77% | 94,695 | 567,801,628 |
| 2024-11-26 | 60.49 | 60.49 | 58.66 | 59.43 | -2.08% | 70,958 | 421,970,102 |
| 2024-11-25 | 61.38 | 62.7 | 58.5 | 60.69 | -1.81% | 150,816 | 912,773,445 |
| 2024-11-22 | 59.7 | 64.4 | 59.25 | 61.81 | +4.89% | 180,047 | 1,133,457,462 |
| 2024-11-21 | 59.8 | 60.13 | 58.49 | 58.93 | -1.73% | 65,001 | 385,149,356 |
| 2024-11-20 | 59.72 | 60.57 | 59.46 | 59.97 | -0.35% | 60,002 | 359,513,980 |
| 2024-11-19 | 59.68 | 61.14 | 58.2 | 60.18 | +0.33% | 93,649 | 559,078,348 |
| 2024-11-18 | 63.2 | 63.75 | 59.2 | 59.98 | -6.05% | 120,345 | 733,715,851 |
| 2024-11-15 | 61.9 | 66.15 | 60.88 | 63.84 | +2.97% | 167,793 | 1,064,275,044 |
| 2024-11-14 | 64.67 | 65.65 | 61.92 | 62 | -4.13% | 123,755 | 787,352,969 |
| 2024-11-13 | 62.66 | 65.56 | 62.5 | 64.67 | +2.2% | 185,427 | 1,189,324,262 |
| 2024-11-12 | 61.14 | 64.86 | 60.73 | 63.28 | +4.16% | 232,447 | 1,459,501,954 |
| 2024-11-11 | 60.5 | 61.98 | 59.68 | 60.75 | +1.54% | 178,755 | 1,082,584,269 |
| 2024-11-08 | 59.44 | 62.56 | 59.18 | 59.83 | +3.17% | 228,437 | 1,384,511,891 |
| 2024-11-07 | 55.88 | 58.07 | 55.88 | 57.99 | +4% | 123,792 | 707,745,548 |
| 2024-11-06 | 57.25 | 57.25 | 55.49 | 55.76 | -2.09% | 57,469 | 323,952,627 |
| 2024-11-05 | 56.64 | 57.12 | 56 | 56.95 | +0.98% | 70,760 | 402,235,519 |
| 2024-11-04 | 55.44 | 56.88 | 54.93 | 56.4 | +2.71% | 37,326 | 209,958,674 |
| 2024-11-01 | 55.94 | 56.35 | 54.9 | 54.91 | -2.03% | 40,272 | 224,251,429 |
| 2024-10-31 | 55.95 | 56.56 | 55.2 | 56.05 | -0.8% | 56,864 | 317,792,492 |
| 2024-10-30 | 57.26 | 57.3 | 55.1 | 56.5 | -2.42% | 85,451 | 480,673,758 |
| 2024-10-29 | 58 | 58.18 | 56.01 | 57.9 | -0.09% | 104,781 | 599,624,588 |
| 2024-10-28 | 58.56 | 58.63 | 57.31 | 57.95 | -1.04% | 36,368 | 210,703,171 |
| 2024-10-25 | 59.1 | 59.1 | 58.02 | 58.56 | -0.58% | 41,506 | 243,053,072 |
| 2024-10-24 | 58.28 | 59.29 | 57.75 | 58.9 | -0.14% | 36,892 | 215,573,491 |
| 2024-10-23 | 57.9 | 59.01 | 57.05 | 58.98 | +1.43% | 56,368 | 326,203,114 |
| 2024-10-22 | 59.4 | 59.4 | 57.88 | 58.15 | -3.08% | 62,585 | 365,474,409 |
| 2024-10-21 | 57.15 | 60.1 | 57.13 | 60 | +4.35% | 110,517 | 648,323,208 |
| 2024-10-18 | 55.5 | 58.52 | 55.1 | 57.5 | +2.68% | 92,299 | 527,559,258 |
| 2024-10-17 | 56.18 | 56.83 | 55.29 | 56 | -0.44% | 45,028 | 251,988,287 |
| 2024-10-16 | 53.01 | 56.62 | 53 | 56.25 | +3.69% | 86,869 | 480,223,818 |
| 2024-10-15 | 56.44 | 57.25 | 54.25 | 54.25 | -4.86% | 70,798 | 395,871,843 |
| 2024-10-14 | 54.78 | 57.37 | 53.9 | 57.02 | +4.05% | 105,027 | 586,105,802 |
| 2024-10-11 | 54.15 | 55.5 | 52.88 | 54.8 | +0.4% | 92,981 | 507,008,676 |
| 2024-10-10 | 54.18 | 56.83 | 52.85 | 54.58 | +0.74% | 119,043 | 654,071,109 |
| 2024-10-09 | 59.7 | 59.7 | 54.18 | 54.18 | -10% | 131,262 | 727,984,220 |
| 2024-10-08 | 61.31 | 61.31 | 56.18 | 60.2 | +8% | 115,091 | 684,721,730 |
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：