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)
77.16
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 |
| 2025-02-28 | 84 | 84 | 77.14 | 77.14 | -10% | 139,343 | 1,104,972,180 |
| 2025-02-27 | 84 | 87.49 | 82.2 | 85.71 | -0.68% | 160,052 | 1,356,676,045 |
| 2025-02-26 | 86.31 | 92.5 | 84.61 | 86.3 | 0% | 235,702 | 2,089,572,509 |
| 2025-02-25 | 80.5 | 90.08 | 80.2 | 86.3 | +1.91% | 201,054 | 1,725,642,404 |
| 2025-02-24 | 90 | 90.74 | 84.19 | 84.68 | -6.68% | 225,606 | 1,954,626,762 |
| 2025-02-21 | 81 | 90.74 | 80.1 | 90.74 | +10% | 259,668 | 2,195,342,630 |
| 2025-02-20 | 77.3 | 85.64 | 75.68 | 82.49 | +5.96% | 246,335 | 1,974,529,469 |
| 2025-02-19 | 72.63 | 78.5 | 72.1 | 77.85 | +7.17% | 211,456 | 1,611,783,268 |
| 2025-02-18 | 73.77 | 75.75 | 72.1 | 72.64 | -2.89% | 127,663 | 943,293,694 |
| 2025-02-17 | 72.38 | 74.9 | 72.15 | 74.8 | +3.31% | 154,598 | 1,139,899,643 |
| 2025-02-14 | 71.71 | 72.8 | 71 | 72.4 | -0.34% | 109,158 | 784,595,602 |
| 2025-02-13 | 75.11 | 76.6 | 71.87 | 72.65 | -4.13% | 157,880 | 1,164,711,203 |
| 2025-02-12 | 73.47 | 77 | 71.71 | 75.78 | +0.65% | 185,786 | 1,383,910,258 |
| 2025-02-11 | 74.85 | 78.6 | 74.32 | 75.29 | -0.41% | 230,784 | 1,762,134,964 |
| 2025-02-10 | 77 | 77.7 | 73.5 | 75.6 | -3.82% | 258,072 | 1,929,540,333 |
| 2025-02-07 | 79.21 | 79.8 | 75.08 | 78.6 | +4.23% | 300,415 | 2,332,294,200 |
| 2025-02-06 | 69.23 | 75.41 | 69.13 | 75.41 | +10.01% | 84,225 | 610,404,221 |
| 2025-02-05 | 63.77 | 68.55 | 63.77 | 68.55 | +10% | 113,709 | 755,128,874 |
| 2025-01-27 | 65.38 | 65.48 | 61.58 | 62.32 | -6.71% | 133,454 | 836,348,255 |
| 2025-01-24 | 64.26 | 66.99 | 63.1 | 66.8 | +3.29% | 156,955 | 1,027,670,852 |
| 2025-01-23 | 64 | 69.01 | 62.67 | 64.67 | +0.97% | 205,715 | 1,351,976,175 |
| 2025-01-22 | 63.45 | 65.11 | 62.58 | 64.05 | -0.71% | 134,023 | 855,387,961 |
| 2025-01-21 | 61.61 | 65.5 | 61.4 | 64.51 | +5.75% | 187,868 | 1,200,395,220 |
| 2025-01-20 | 61.03 | 62.5 | 60.7 | 61 | +0.83% | 116,787 | 718,730,166 |
| 2025-01-17 | 60.74 | 62.58 | 60.5 | 60.5 | -0.9% | 111,032 | 680,358,410 |
| 2025-01-16 | 62.22 | 62.68 | 60.2 | 61.05 | -0.93% | 174,289 | 1,069,624,941 |
| 2025-01-15 | 60 | 63.26 | 59.47 | 61.62 | +3.55% | 276,357 | 1,687,476,941 |
| 2025-01-14 | 53.8 | 59.51 | 53.03 | 59.51 | +10% | 282,107 | 1,618,837,459 |
| 2025-01-13 | 52.8 | 56.97 | 52.78 | 54.1 | +0.24% | 158,120 | 873,184,038 |
| 2025-01-10 | 53.58 | 58 | 53.55 | 53.97 | -0.88% | 176,936 | 983,119,632 |
| 2025-01-09 | 50.98 | 55.33 | 50.66 | 54.45 | +5.08% | 174,912 | 936,013,665 |
| 2025-01-08 | 50.5 | 52.91 | 48.38 | 51.82 | +2.72% | 125,531 | 636,042,794 |
| 2025-01-07 | 49.8 | 50.52 | 49.06 | 50.45 | +1.31% | 76,081 | 379,802,184 |
| 2025-01-06 | 49 | 50.5 | 48.71 | 49.8 | +1.59% | 79,011 | 391,050,156 |
| 2025-01-03 | 52.11 | 52.25 | 49 | 49.02 | -5.93% | 106,118 | 530,365,519 |
| 2025-01-02 | 53.9 | 54.56 | 51 | 52.11 | -3.5% | 113,941 | 599,264,860 |
| 2024-12-31 | 56.94 | 57.6 | 53.98 | 54 | -5.15% | 94,557 | 522,332,951 |
| 2024-12-30 | 57.16 | 58.45 | 56.29 | 56.93 | -1.66% | 69,585 | 398,658,917 |
| 2024-12-27 | 60 | 60.1 | 57.77 | 57.89 | -4.66% | 124,854 | 734,464,397 |
| 2024-12-26 | 59 | 61.6 | 58.32 | 60.72 | +2.52% | 148,335 | 896,226,873 |
| 2024-12-25 | 59 | 60.39 | 57.87 | 59.23 | +0.39% | 132,526 | 785,281,638 |
| 2024-12-24 | 57.1 | 59.99 | 56.12 | 59 | +5.34% | 149,023 | 862,381,158 |
| 2024-12-23 | 58.16 | 58.34 | 55.61 | 56.01 | -3.76% | 87,851 | 497,417,582 |
| 2024-12-20 | 55.8 | 59.49 | 55.45 | 58.2 | +3.78% | 154,369 | 897,928,755 |
| 2024-12-19 | 55 | 56.5 | 54.18 | 56.08 | +0.72% | 85,749 | 478,962,507 |
| 2024-12-18 | 54.99 | 55.95 | 54.05 | 55.68 | +1.24% | 77,786 | 430,875,574 |
| 2024-12-17 | 56.85 | 57.79 | 54.94 | 55 | -3.78% | 102,530 | 576,158,942 |
| 2024-12-16 | 57.85 | 58.2 | 56.25 | 57.16 | -2.36% | 123,743 | 705,623,086 |
| 2024-12-13 | 61 | 62.66 | 57.99 | 58.54 | -5.5% | 165,169 | 985,273,243 |
| 2024-12-12 | 60.22 | 62.83 | 60.01 | 61.95 | +0.93% | 191,388 | 1,179,636,521 |
| 2024-12-11 | 63.62 | 63.62 | 58.85 | 61.38 | -3.81% | 280,336 | 1,714,009,788 |
| 2024-12-10 | 59.22 | 63.81 | 58.2 | 63.81 | +10% | 146,248 | 902,208,649 |
| 2024-12-09 | 59.4 | 61.92 | 57.82 | 58.01 | -3.54% | 247,938 | 1,474,103,828 |
| 2024-12-06 | 59.5 | 62.01 | 57.03 | 60.14 | -0.51% | 244,560 | 1,451,382,471 |
| 2024-12-05 | 59.8 | 63.5 | 58.7 | 60.45 | +0.6% | 225,913 | 1,368,163,647 |
| 2024-12-04 | 56.62 | 62.83 | 56.62 | 60.09 | +2.26% | 263,245 | 1,582,150,183 |
| 2024-12-03 | 56.32 | 60.87 | 55.86 | 58.76 | +1.5% | 276,150 | 1,615,885,441 |
| 2024-12-02 | 55.24 | 58.92 | 54.2 | 57.89 | +7.72% | 342,469 | 1,948,440,070 |
| 2024-11-29 | 50.32 | 53.74 | 50.12 | 53.74 | +10.01% | 192,173 | 1,017,064,573 |
| 2024-11-28 | 50.03 | 50.25 | 48.79 | 48.85 | -3.21% | 74,984 | 370,692,149 |
| 2024-11-27 | 48.69 | 50.55 | 47.05 | 50.47 | +3% | 96,614 | 470,252,298 |
| 2024-11-26 | 51.57 | 52.5 | 48.97 | 49 | -6.97% | 109,669 | 550,706,441 |
| 2024-11-25 | 51.99 | 52.98 | 50.18 | 52.67 | +1.29% | 91,014 | 468,993,364 |
| 2024-11-22 | 55 | 55.74 | 52 | 52 | -5.56% | 118,791 | 641,727,193 |
| 2024-11-21 | 55.9 | 55.9 | 54 | 55.06 | -2.22% | 112,210 | 616,565,160 |
| 2024-11-20 | 54.04 | 56.9 | 53.66 | 56.31 | +4.2% | 168,418 | 942,423,913 |
| 2024-11-19 | 51.37 | 54.11 | 50.95 | 54.04 | +6.21% | 133,688 | 701,501,105 |
| 2024-11-18 | 52.2 | 53.59 | 50 | 50.88 | -2.53% | 110,254 | 571,868,116 |
| 2024-11-15 | 55.16 | 56.4 | 52.2 | 52.2 | -6.52% | 124,579 | 678,990,518 |
| 2024-11-14 | 55.5 | 58 | 55.07 | 55.84 | -0.07% | 133,212 | 751,416,474 |
| 2024-11-13 | 56.5 | 56.5 | 53.5 | 55.88 | -2.61% | 143,438 | 789,188,595 |
| 2024-11-12 | 58.2 | 59.09 | 56.3 | 57.38 | -0.45% | 184,877 | 1,070,702,342 |
| 2024-11-11 | 52.61 | 58.44 | 52.5 | 57.64 | +7.52% | 200,556 | 1,127,679,602 |
| 2024-11-08 | 52.5 | 55.7 | 52.5 | 53.61 | +1.82% | 183,187 | 992,860,504 |
| 2024-11-07 | 53 | 54.19 | 50.89 | 52.65 | -2.61% | 197,058 | 1,031,053,319 |
| 2024-11-06 | 52.12 | 56.74 | 52.12 | 54.06 | +3.98% | 297,815 | 1,606,235,280 |
| 2024-11-05 | 51 | 54.31 | 48.71 | 51.99 | +4.13% | 349,359 | 1,782,284,483 |
| 2024-11-04 | 46.58 | 49.93 | 46.43 | 49.93 | +10% | 142,686 | 700,840,619 |
| 2024-11-01 | 46.29 | 46.79 | 44.3 | 45.39 | -3.18% | 101,400 | 462,739,267 |
| 2024-10-31 | 46.85 | 47.48 | 44.7 | 46.88 | +0.45% | 130,662 | 603,393,080 |
| 2024-10-30 | 46.29 | 48.11 | 45.75 | 46.67 | +0.32% | 102,127 | 477,404,679 |
| 2024-10-29 | 47.5 | 48.55 | 45.95 | 46.52 | -3.73% | 129,013 | 608,128,888 |
| 2024-10-28 | 47.79 | 48.5 | 47.18 | 48.32 | +0.69% | 94,256 | 452,147,565 |
| 2024-10-25 | 48.1 | 48.89 | 46.71 | 47.99 | +1.16% | 132,536 | 634,521,701 |
| 2024-10-24 | 48.3 | 49.92 | 47.3 | 47.44 | -1.35% | 141,065 | 683,626,896 |
| 2024-10-23 | 48 | 48.76 | 47.49 | 48.09 | -1.15% | 137,515 | 660,584,529 |
| 2024-10-22 | 46.48 | 49.85 | 45.67 | 48.65 | +4.69% | 201,582 | 969,840,752 |
| 2024-10-21 | 46.09 | 47.78 | 45.69 | 46.47 | +0.15% | 204,255 | 950,556,433 |
| 2024-10-18 | 42.18 | 46.4 | 41.89 | 46.4 | +10% | 197,104 | 883,759,646 |
| 2024-10-17 | 42.17 | 43.19 | 41.98 | 42.18 | +0.33% | 107,534 | 457,415,075 |
| 2024-10-16 | 42.49 | 43.39 | 41.59 | 42.04 | -2.95% | 128,011 | 540,552,653 |
| 2024-10-15 | 44.44 | 45.46 | 43.2 | 43.32 | -3.07% | 131,974 | 586,395,575 |
| 2024-10-14 | 43.43 | 44.77 | 41.58 | 44.69 | +1.02% | 173,346 | 747,039,787 |
| 2024-10-11 | 47.93 | 48.96 | 44.24 | 44.24 | -10.01% | 157,665 | 721,833,602 |
| 2024-10-10 | 51.82 | 53.58 | 49.02 | 49.16 | -4.73% | 154,364 | 790,364,524 |
| 2024-10-09 | 50 | 56.69 | 48 | 51.6 | -0.77% | 229,060 | 1,204,183,169 |
| 2024-10-08 | 52.5 | 52.78 | 48 | 52 | +8.33% | 203,171 | 1,036,828,821 |
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：