股票概览
71.09
-0.5%
-0.36
72.02
开盘价
73.83
最高价
70.42
最低价
70,546
成交量
数据更新至: 2025-03-25
技术指标
72.76
MA5 (5日均线)
74.07
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 | 72.02 | 73.83 | 70.42 | 71.09 | -0.5% | 70,546 | 511,586,940 |
| 2025-03-24 | 71.2 | 71.88 | 69.18 | 71.45 | +0.31% | 72,260 | 508,752,176 |
| 2025-03-21 | 74.33 | 74.9 | 71.01 | 71.23 | -5.13% | 97,115 | 698,815,360 |
| 2025-03-20 | 75 | 77 | 72.55 | 75.08 | +0.16% | 122,793 | 920,337,612 |
| 2025-03-19 | 75.5 | 76.4 | 74.4 | 74.96 | -1.11% | 71,701 | 539,698,242 |
| 2025-03-18 | 76.45 | 77.68 | 75.23 | 75.8 | -0.66% | 66,684 | 507,577,582 |
| 2025-03-17 | 75.72 | 77.5 | 73.73 | 76.3 | +0.77% | 98,833 | 748,464,776 |
| 2025-03-14 | 71.41 | 77.05 | 71.2 | 75.72 | +4.98% | 140,112 | 1,039,158,567 |
| 2025-03-13 | 76.49 | 76.51 | 70.96 | 72.13 | -6.28% | 157,953 | 1,151,284,780 |
| 2025-03-12 | 78.33 | 78.79 | 76.06 | 76.96 | -1.74% | 83,672 | 648,412,451 |
| 2025-03-11 | 79.93 | 81.5 | 75.52 | 78.32 | -4.09% | 165,845 | 1,290,459,627 |
| 2025-03-10 | 81 | 82.88 | 80 | 81.66 | +1.32% | 122,049 | 994,587,036 |
| 2025-03-07 | 79 | 81.5 | 78.6 | 80.6 | +0.5% | 131,880 | 1,056,754,228 |
| 2025-03-06 | 80.3 | 81.69 | 79.25 | 80.2 | -0.35% | 140,203 | 1,128,389,545 |
| 2025-03-05 | 77.2 | 81.66 | 76.88 | 80.48 | +3.26% | 158,447 | 1,248,480,409 |
| 2025-03-04 | 74 | 79.22 | 74 | 77.94 | +5.17% | 158,414 | 1,229,279,868 |
| 2025-03-03 | 77.1 | 77.1 | 73.06 | 74.11 | -3.93% | 153,545 | 1,147,099,072 |
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：