股票概览
69.1
-1.22%
-0.85
70.4
开盘价
70.68
最高价
68.59
最低价
41,874
成交量
数据更新至: 2025-03-25
技术指标
71.49
MA5 (5日均线)
72.29
MA10 (10日均线)
74.98
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 | 70.4 | 70.68 | 68.59 | 69.1 | -1.22% | 41,874 | 291,725,579 |
| 2025-03-24 | 70.98 | 71.44 | 68.05 | 69.95 | -2.1% | 98,746 | 686,374,920 |
| 2025-03-21 | 73.39 | 73.8 | 70.4 | 71.45 | -2.56% | 123,813 | 885,073,846 |
| 2025-03-20 | 73.58 | 74.66 | 72.01 | 73.33 | -0.38% | 105,296 | 774,511,402 |
| 2025-03-19 | 73.73 | 74.48 | 72.12 | 73.61 | -0.61% | 100,271 | 737,387,444 |
| 2025-03-18 | 73.99 | 74.98 | 73 | 74.06 | +0.58% | 119,344 | 882,562,477 |
| 2025-03-17 | 72.98 | 74.33 | 71.51 | 73.63 | +1.42% | 128,538 | 941,671,743 |
| 2025-03-14 | 70.54 | 73.86 | 69.88 | 72.6 | +2.92% | 139,635 | 1,006,263,808 |
| 2025-03-13 | 74 | 74.28 | 69.7 | 70.54 | -5.52% | 175,032 | 1,251,525,773 |
| 2025-03-12 | 75.19 | 75.7 | 74 | 74.66 | -0.52% | 111,461 | 835,224,612 |
| 2025-03-11 | 75.31 | 76.7 | 73.47 | 75.05 | -2.51% | 155,352 | 1,164,110,569 |
| 2025-03-10 | 76.65 | 78.08 | 75.3 | 76.98 | +2.16% | 172,100 | 1,322,304,515 |
| 2025-03-07 | 75.1 | 76.77 | 74.55 | 75.35 | -1.15% | 147,614 | 1,114,153,950 |
| 2025-03-06 | 74.78 | 77.38 | 74.19 | 76.23 | +2.34% | 182,502 | 1,391,104,675 |
| 2025-03-05 | 72.94 | 74.82 | 72.45 | 74.49 | +1.11% | 156,977 | 1,157,852,430 |
| 2025-03-04 | 70.44 | 75.66 | 70.41 | 73.67 | +1.56% | 200,949 | 1,480,866,294 |
| 2025-03-03 | 76.3 | 78.01 | 71.22 | 72.54 | -8.33% | 297,724 | 2,191,196,236 |
| 2025-02-28 | 87.05 | 87.05 | 79.13 | 79.13 | -10% | 306,093 | 2,470,618,835 |
| 2025-02-27 | 84 | 89.5 | 83.74 | 87.92 | +2.99% | 368,092 | 3,198,232,622 |
| 2025-02-26 | 83.83 | 90.89 | 82.24 | 85.37 | +2.48% | 469,213 | 4,063,881,056 |
| 2025-02-25 | 86.88 | 88.88 | 83 | 83.3 | -3.53% | 445,102 | 3,825,833,918 |
| 2025-02-24 | 78 | 86.35 | 77 | 86.35 | +10% | 284,962 | 2,400,517,791 |
| 2025-02-21 | 77.2 | 79.86 | 76.91 | 78.5 | -0.44% | 233,282 | 1,819,376,051 |
| 2025-02-20 | 78.5 | 80.77 | 76.66 | 78.85 | -0.35% | 284,864 | 2,232,402,703 |
| 2025-02-19 | 73.62 | 80 | 73.55 | 79.13 | +7.51% | 332,101 | 2,567,955,642 |
| 2025-02-18 | 75.42 | 76 | 73.5 | 73.6 | -2.4% | 160,413 | 1,193,894,354 |
| 2025-02-17 | 72.97 | 76 | 72.63 | 75.41 | +3.36% | 207,115 | 1,542,755,199 |
| 2025-02-14 | 74.52 | 75.25 | 72 | 72.96 | -3.57% | 235,070 | 1,723,060,674 |
| 2025-02-13 | 80.81 | 81.5 | 75.61 | 75.66 | -7.3% | 284,181 | 2,209,081,119 |
| 2025-02-12 | 81.8 | 83.23 | 80.37 | 81.62 | -0.95% | 210,177 | 1,718,923,433 |
| 2025-02-11 | 80.14 | 83.48 | 79.5 | 82.4 | +1.57% | 242,040 | 1,976,384,742 |
| 2025-02-10 | 80.81 | 82.8 | 78.55 | 81.13 | -1.06% | 245,744 | 1,972,492,691 |
| 2025-02-07 | 80.48 | 85.68 | 79.1 | 82 | +0.31% | 377,643 | 3,105,866,438 |
| 2025-02-06 | 76.21 | 83.98 | 76.01 | 81.75 | +5.12% | 333,276 | 2,702,177,600 |
| 2025-02-05 | 76.8 | 80 | 75.29 | 77.77 | +2.05% | 244,548 | 1,909,934,070 |
| 2025-01-27 | 80.7 | 80.7 | 75.52 | 76.21 | -6.91% | 283,068 | 2,188,874,501 |
| 2025-01-24 | 75.99 | 83.33 | 75.06 | 81.87 | +6.13% | 398,874 | 3,196,217,104 |
| 2025-01-23 | 76.2 | 78 | 73.6 | 77.14 | +2.17% | 322,142 | 2,463,336,604 |
| 2025-01-22 | 76.51 | 76.99 | 74.56 | 75.5 | -3.94% | 292,356 | 2,210,705,491 |
| 2025-01-21 | 72.5 | 79 | 71.38 | 78.6 | +8.89% | 446,694 | 3,406,187,470 |
| 2025-01-20 | 74.75 | 74.93 | 71.7 | 72.18 | -2.12% | 284,038 | 2,075,894,515 |
| 2025-01-17 | 72.51 | 76.8 | 72.35 | 73.74 | +0.64% | 328,647 | 2,460,793,535 |
| 2025-01-16 | 72.11 | 77 | 72 | 73.27 | +1.23% | 333,125 | 2,477,889,599 |
| 2025-01-15 | 72.5 | 74.01 | 70.9 | 72.38 | -0.29% | 296,412 | 2,136,033,682 |
| 2025-01-14 | 66.12 | 72.67 | 66.12 | 72.59 | +8.51% | 363,187 | 2,544,106,244 |
| 2025-01-13 | 71 | 73.76 | 66.2 | 66.9 | -9.04% | 403,524 | 2,814,100,322 |
| 2025-01-10 | 75.49 | 80.99 | 73.5 | 73.55 | -5.08% | 435,027 | 3,360,395,372 |
| 2025-01-09 | 75 | 81.83 | 74.12 | 77.49 | -0.01% | 494,574 | 3,803,070,235 |
| 2025-01-08 | 71.5 | 79.48 | 70.9 | 77.5 | +7.27% | 547,505 | 4,135,876,780 |
| 2025-01-07 | 69.21 | 72.25 | 68.49 | 72.25 | +2.98% | 371,672 | 2,616,030,778 |
| 2025-01-06 | 67 | 70.88 | 66.01 | 70.16 | +3.76% | 316,110 | 2,158,453,017 |
| 2025-01-03 | 69.59 | 69.88 | 63 | 67.62 | -2.96% | 394,343 | 2,626,951,282 |
| 2025-01-02 | 65.43 | 71.06 | 64.3 | 69.68 | +7.86% | 483,982 | 3,335,549,169 |
| 2024-12-31 | 68.3 | 68.98 | 64.48 | 64.6 | -3.88% | 211,617 | 1,403,494,251 |
| 2024-12-30 | 66.76 | 68.84 | 64.95 | 67.21 | +0.01% | 178,177 | 1,191,561,198 |
| 2024-12-27 | 68.96 | 69.37 | 67.01 | 67.2 | -1.9% | 189,964 | 1,290,897,490 |
| 2024-12-26 | 66.28 | 69.4 | 66.03 | 68.5 | +3.52% | 263,631 | 1,803,279,640 |
| 2024-12-25 | 68.89 | 69.88 | 65.88 | 66.17 | -4.74% | 266,396 | 1,783,209,260 |
| 2024-12-24 | 69.75 | 71.23 | 66.8 | 69.46 | +1.11% | 331,658 | 2,282,126,618 |
| 2024-12-23 | 71.59 | 71.59 | 68.18 | 68.7 | -4.72% | 294,356 | 2,050,201,737 |
| 2024-12-20 | 67.51 | 74.31 | 67.51 | 72.1 | +4.98% | 486,525 | 3,477,466,535 |
| 2024-12-19 | 68.5 | 71.08 | 68.5 | 68.68 | +0.28% | 411,175 | 2,862,540,651 |
| 2024-12-18 | 71 | 71.5 | 67.5 | 68.49 | -2.14% | 317,256 | 2,185,469,560 |
| 2024-12-17 | 73.3 | 73.8 | 68.85 | 69.99 | -5.03% | 377,984 | 2,675,553,438 |
| 2024-12-16 | 76 | 78 | 73.03 | 73.7 | -4.9% | 433,413 | 3,251,262,936 |
| 2024-12-13 | 81 | 84 | 76.95 | 77.5 | -6.46% | 574,715 | 4,554,856,052 |
| 2024-12-12 | 82.5 | 88.66 | 82 | 82.85 | -2.17% | 599,002 | 5,062,687,968 |
| 2024-12-11 | 83 | 88 | 76.02 | 84.69 | +5.73% | 656,548 | 5,455,878,900 |
| 2024-12-10 | 75.18 | 80.1 | 73.85 | 80.1 | +10% | 245,531 | 1,910,471,873 |
| 2024-12-09 | 65.15 | 72.82 | 64.5 | 72.82 | +10% | 478,704 | 3,429,699,683 |
| 2024-12-06 | 63 | 68.51 | 59 | 66.2 | +6.29% | 558,065 | 3,519,533,528 |
| 2024-12-05 | 56.9 | 62.28 | 56.89 | 62.28 | +10% | 429,856 | 2,595,908,905 |
| 2024-12-04 | 51.68 | 58.27 | 51.68 | 56.62 | +6.89% | 466,748 | 2,623,137,139 |
| 2024-12-03 | 53.5 | 56.78 | 52.97 | 52.97 | -1.18% | 400,478 | 2,188,182,932 |
| 2024-12-02 | 52 | 56.14 | 51.08 | 53.6 | +5.02% | 469,011 | 2,542,835,688 |
| 2024-11-29 | 46.61 | 51.04 | 46.5 | 51.04 | +10% | 335,431 | 1,653,996,173 |
| 2024-11-28 | 46 | 49.39 | 45.5 | 46.4 | -0.94% | 249,492 | 1,177,358,070 |
| 2024-11-27 | 44.53 | 47.27 | 44.27 | 46.84 | +1.63% | 238,803 | 1,099,473,771 |
| 2024-11-26 | 48.7 | 49.71 | 46.09 | 46.09 | -10% | 301,828 | 1,432,306,031 |
| 2024-11-25 | 46.26 | 51.21 | 43.85 | 51.21 | +10.01% | 375,977 | 1,761,066,693 |
| 2024-11-22 | 45 | 49.45 | 44.08 | 46.55 | +1.64% | 415,296 | 1,963,251,098 |
| 2024-11-21 | 46.6 | 48.88 | 45.14 | 45.8 | -1.23% | 428,147 | 1,996,468,191 |
| 2024-11-20 | 44.52 | 46.37 | 44.09 | 46.37 | +10.01% | 194,110 | 886,134,005 |
| 2024-11-19 | 38.32 | 42.15 | 38.32 | 42.15 | +9.99% | 285,015 | 1,155,645,023 |
| 2024-11-18 | 39 | 40.35 | 37.76 | 38.32 | -1.34% | 170,127 | 665,639,154 |
| 2024-11-15 | 41.39 | 42.58 | 38.69 | 38.84 | -7.81% | 226,689 | 918,501,240 |
| 2024-11-14 | 42.1 | 44.69 | 42 | 42.13 | +1.27% | 263,553 | 1,130,493,801 |
| 2024-11-13 | 40.1 | 41.6 | 39.03 | 41.6 | +3.1% | 173,231 | 700,236,464 |
| 2024-11-12 | 42.5 | 42.85 | 39.99 | 40.35 | -5.39% | 207,546 | 854,970,117 |
| 2024-11-11 | 40.51 | 43.8 | 40.5 | 42.65 | +1.69% | 279,913 | 1,188,077,032 |
| 2024-11-08 | 39.83 | 43.7 | 39.83 | 41.94 | +5.56% | 304,632 | 1,291,723,498 |
| 2024-11-07 | 40.62 | 41.29 | 38.66 | 39.73 | -2.19% | 287,074 | 1,138,636,763 |
| 2024-11-06 | 40.72 | 44 | 40 | 40.62 | +0.87% | 436,120 | 1,812,217,271 |
| 2024-11-05 | 37.99 | 40.27 | 37.4 | 40.27 | +10% | 403,784 | 1,574,352,710 |
| 2024-11-04 | 35 | 36.61 | 35 | 36.61 | +10.01% | 91,484 | 331,085,924 |
| 2024-11-01 | 33.33 | 34.5 | 33.1 | 33.28 | -0.69% | 178,592 | 601,824,995 |
| 2024-10-31 | 32.05 | 34.29 | 31.16 | 33.51 | +4.49% | 209,609 | 689,143,326 |
| 2024-10-30 | 32.48 | 32.84 | 31.5 | 32.07 | -2.79% | 154,853 | 495,537,106 |
| 2024-10-29 | 33.78 | 34.15 | 32.9 | 32.99 | -2.48% | 110,387 | 368,633,179 |
| 2024-10-28 | 32.87 | 34.02 | 32.78 | 33.83 | +1.56% | 103,548 | 344,900,390 |
| 2024-10-25 | 33.46 | 33.77 | 32.78 | 33.31 | +0.7% | 109,006 | 362,461,035 |
| 2024-10-24 | 33.67 | 34.18 | 32.9 | 33.08 | -3.33% | 129,739 | 433,419,905 |
| 2024-10-23 | 34.68 | 35.2 | 33.93 | 34.22 | -2.92% | 182,258 | 630,018,094 |
| 2024-10-22 | 33.45 | 36 | 33 | 35.25 | +5.07% | 230,668 | 802,416,577 |
| 2024-10-21 | 33.6 | 34.51 | 33.27 | 33.55 | -0.24% | 182,183 | 616,697,447 |
| 2024-10-18 | 31.93 | 34.33 | 31.93 | 33.63 | +4.18% | 195,515 | 653,050,426 |
| 2024-10-17 | 31.9 | 32.88 | 31.85 | 32.28 | +1.99% | 135,174 | 437,807,582 |
| 2024-10-16 | 30.9 | 32.6 | 30.76 | 31.65 | +0.16% | 106,800 | 338,700,697 |
| 2024-10-15 | 32.22 | 33.3 | 31.6 | 31.6 | -3.66% | 137,090 | 444,618,300 |
| 2024-10-14 | 31.79 | 32.97 | 30.95 | 32.8 | +2.82% | 162,346 | 520,037,338 |
| 2024-10-11 | 32.85 | 33.71 | 31.27 | 31.9 | -5.68% | 192,475 | 620,159,666 |
| 2024-10-10 | 35.75 | 37.59 | 33.8 | 33.82 | -5.45% | 287,453 | 1,032,607,484 |
| 2024-10-09 | 33.2 | 37.8 | 32.55 | 35.77 | +2.7% | 328,221 | 1,151,890,682 |
| 2024-10-08 | 35 | 35.02 | 31.4 | 34.83 | +9.39% | 375,314 | 1,258,002,708 |
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：