股票概览
75.06
+1.08%
+0.8
74.26
开盘价
75.57
最高价
73.7
最低价
145,488
成交量
数据更新至: 2025-03-25
技术指标
75.46
MA5 (5日均线)
76.27
MA10 (10日均线)
78.00
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 | 74.26 | 75.57 | 73.7 | 75.06 | +1.08% | 145,488 | 1,085,697,037 |
| 2025-03-24 | 74.1 | 74.57 | 72.67 | 74.26 | +0.32% | 216,741 | 1,599,134,080 |
| 2025-03-21 | 75.5 | 76.45 | 73.72 | 74.02 | -2.78% | 250,379 | 1,872,391,227 |
| 2025-03-20 | 77.95 | 78.6 | 76.05 | 76.14 | -2.15% | 220,561 | 1,704,393,345 |
| 2025-03-19 | 78.08 | 79 | 77.32 | 77.81 | -0.93% | 193,369 | 1,507,470,977 |
| 2025-03-18 | 76.74 | 79.93 | 76.69 | 78.54 | +3.15% | 323,288 | 2,543,628,131 |
| 2025-03-17 | 77.31 | 77.55 | 75.8 | 76.14 | -1.48% | 215,279 | 1,645,132,292 |
| 2025-03-14 | 75.24 | 77.5 | 74.99 | 77.28 | +2.67% | 288,490 | 2,202,833,079 |
| 2025-03-13 | 78.16 | 78.47 | 74.6 | 75.27 | -3.7% | 362,129 | 2,751,195,344 |
| 2025-03-12 | 79 | 80.26 | 78.16 | 78.16 | -1.01% | 266,169 | 2,107,203,887 |
| 2025-03-11 | 79.08 | 79.8 | 77.64 | 78.96 | -2.16% | 340,578 | 2,679,321,547 |
| 2025-03-10 | 79.62 | 81.7 | 79.4 | 80.7 | +1.36% | 304,497 | 2,455,117,091 |
| 2025-03-07 | 80 | 81.34 | 78.34 | 79.62 | -1.26% | 346,717 | 2,766,630,666 |
| 2025-03-06 | 79.5 | 81.46 | 79 | 80.64 | +2.92% | 440,742 | 3,529,069,788 |
| 2025-03-05 | 79 | 79.68 | 76.98 | 78.35 | -1.73% | 338,675 | 2,651,059,062 |
| 2025-03-04 | 75.03 | 80.49 | 74.9 | 79.73 | +4.56% | 493,054 | 3,852,337,300 |
| 2025-03-03 | 78.57 | 78.97 | 75.55 | 76.25 | -1.9% | 427,818 | 3,283,002,884 |
| 2025-02-28 | 82.9 | 83.08 | 77.28 | 77.73 | -7.11% | 711,463 | 5,643,085,999 |
| 2025-02-27 | 81.83 | 85.97 | 80.96 | 83.68 | +2.47% | 714,876 | 5,958,132,789 |
| 2025-02-26 | 80.85 | 83.47 | 79.4 | 81.66 | +2.28% | 636,599 | 5,206,495,817 |
| 2025-02-25 | 77.3 | 83 | 76.86 | 79.84 | +2.79% | 771,198 | 6,173,145,324 |
| 2025-02-24 | 77.7 | 79.64 | 76.47 | 77.67 | +0.86% | 555,017 | 4,326,030,747 |
| 2025-02-21 | 73 | 78.46 | 73 | 77.01 | +6.31% | 708,296 | 5,359,593,784 |
| 2025-02-20 | 73.19 | 73.41 | 71.7 | 72.44 | -1.23% | 332,344 | 2,410,022,127 |
| 2025-02-19 | 72.5 | 74.47 | 72.09 | 73.34 | +2% | 403,320 | 2,960,142,979 |
| 2025-02-18 | 74 | 75.39 | 71.6 | 71.9 | -3.86% | 365,786 | 2,691,797,369 |
| 2025-02-17 | 74.95 | 76 | 73.36 | 74.79 | +2.02% | 482,885 | 3,592,198,524 |
| 2025-02-14 | 69.7 | 74 | 69.66 | 73.31 | +4.73% | 559,559 | 4,054,433,689 |
| 2025-02-13 | 72.5 | 72.66 | 69.91 | 70 | -3.35% | 352,419 | 2,491,661,845 |
| 2025-02-12 | 71.98 | 72.74 | 70.76 | 72.43 | +0.91% | 413,032 | 2,969,863,360 |
| 2025-02-11 | 72.2 | 72.51 | 70.66 | 71.78 | -1.14% | 305,075 | 2,179,454,872 |
| 2025-02-10 | 72.96 | 74.05 | 72.4 | 72.61 | +0.36% | 388,117 | 2,833,975,027 |
| 2025-02-07 | 71.01 | 74.08 | 70.47 | 72.35 | +1.43% | 531,432 | 3,843,797,329 |
| 2025-02-06 | 69 | 72.33 | 68.68 | 71.33 | +2.78% | 424,614 | 3,009,266,617 |
| 2025-02-05 | 69.93 | 70.47 | 68.21 | 69.4 | +2% | 333,510 | 2,310,643,853 |
| 2025-01-27 | 71 | 71.09 | 68.01 | 68.04 | -3.95% | 259,095 | 1,793,009,599 |
| 2025-01-24 | 70 | 71.23 | 69.77 | 70.84 | +1.06% | 272,222 | 1,918,132,336 |
| 2025-01-23 | 73 | 73 | 69.85 | 70.1 | -1.71% | 435,393 | 3,110,791,541 |
| 2025-01-22 | 69.95 | 72.18 | 69.5 | 71.32 | +1.77% | 363,856 | 2,591,943,536 |
| 2025-01-21 | 68.02 | 70.33 | 67.29 | 70.08 | +4.16% | 389,770 | 2,690,266,537 |
| 2025-01-20 | 67.15 | 68.03 | 66.79 | 67.28 | +0.91% | 203,990 | 1,375,113,640 |
| 2025-01-17 | 65.59 | 67.75 | 65.41 | 66.67 | +1% | 231,841 | 1,545,475,782 |
| 2025-01-16 | 66.9 | 67.67 | 64.94 | 66.01 | -0.29% | 252,164 | 1,670,821,352 |
| 2025-01-15 | 66.25 | 66.95 | 65.59 | 66.2 | -0.35% | 208,233 | 1,380,787,103 |
| 2025-01-14 | 63.3 | 66.64 | 62.81 | 66.43 | +5.6% | 304,705 | 1,989,557,938 |
| 2025-01-13 | 62.71 | 63.57 | 61.8 | 62.91 | -2.01% | 242,828 | 1,523,336,140 |
| 2025-01-10 | 66 | 67.37 | 64.08 | 64.2 | -3.17% | 293,835 | 1,934,535,925 |
| 2025-01-09 | 66.21 | 68.5 | 66.08 | 66.3 | -0.78% | 269,522 | 1,815,372,589 |
| 2025-01-08 | 65.67 | 67.9 | 64.18 | 66.82 | +0.62% | 311,057 | 2,054,491,735 |
| 2025-01-07 | 64.1 | 66.54 | 63.8 | 66.41 | +3.91% | 294,683 | 1,916,970,838 |
| 2025-01-06 | 65.31 | 65.95 | 63.5 | 63.91 | -2.46% | 217,637 | 1,405,460,486 |
| 2025-01-03 | 66.23 | 67.28 | 65.08 | 65.52 | -0.62% | 295,377 | 1,955,964,029 |
| 2025-01-02 | 67.83 | 68.39 | 65.3 | 65.93 | -2.9% | 357,591 | 2,383,660,096 |
| 2024-12-31 | 70.94 | 71.67 | 67.65 | 67.9 | -4.62% | 447,348 | 3,107,495,548 |
| 2024-12-30 | 73 | 73.55 | 70.97 | 71.19 | -5.68% | 681,147 | 4,910,358,820 |
| 2024-12-27 | 79.66 | 79.69 | 75.47 | 75.48 | -5.64% | 777,581 | 6,029,331,659 |
| 2024-12-26 | 72 | 80.6 | 71.49 | 79.99 | +10.47% | 1,019,007 | 7,873,027,713 |
| 2024-12-25 | 72 | 74.08 | 71.68 | 72.41 | +0.32% | 376,690 | 2,742,000,055 |
| 2024-12-24 | 71.01 | 72.25 | 69.88 | 72.18 | +1.78% | 318,053 | 2,263,278,716 |
| 2024-12-23 | 72.52 | 74.36 | 70.5 | 70.92 | -2.21% | 456,110 | 3,293,190,248 |
| 2024-12-20 | 70 | 73.57 | 69.89 | 72.52 | +2.44% | 568,323 | 4,085,360,133 |
| 2024-12-19 | 67.5 | 71.48 | 67.07 | 70.79 | +2.89% | 411,394 | 2,871,296,665 |
| 2024-12-18 | 67.21 | 69.53 | 66.56 | 68.8 | +2.89% | 306,452 | 2,090,618,164 |
| 2024-12-17 | 69.83 | 70.9 | 66.7 | 66.87 | -3.02% | 314,820 | 2,141,559,514 |
| 2024-12-16 | 69.63 | 71.51 | 68.38 | 68.95 | +1.37% | 518,669 | 3,636,136,591 |
| 2024-12-13 | 68 | 70.98 | 67.8 | 68.02 | -0.99% | 676,082 | 4,719,031,243 |
| 2024-12-12 | 68.89 | 69.22 | 67.51 | 68.7 | -0.28% | 281,355 | 1,926,897,390 |
| 2024-12-11 | 68.3 | 70.17 | 68 | 68.89 | +0.73% | 240,400 | 1,662,485,566 |
| 2024-12-10 | 72 | 72.39 | 68.28 | 68.39 | -0.62% | 299,543 | 2,097,386,889 |
| 2024-12-09 | 70 | 70.38 | 68.3 | 68.82 | -1.94% | 205,848 | 1,426,373,731 |
| 2024-12-06 | 67.91 | 70.53 | 67.7 | 70.18 | +2.75% | 276,740 | 1,923,939,519 |
| 2024-12-05 | 67.1 | 68.78 | 67 | 68.3 | +0.69% | 173,650 | 1,183,224,860 |
| 2024-12-04 | 69.32 | 69.88 | 67.74 | 67.83 | -0.75% | 290,377 | 2,003,007,727 |
| 2024-12-03 | 69.16 | 69.3 | 67.03 | 68.34 | -1.14% | 246,541 | 1,676,651,494 |
| 2024-12-02 | 68.64 | 69.97 | 68.05 | 69.13 | +2.6% | 300,299 | 2,070,585,348 |
| 2024-11-29 | 66.29 | 68.5 | 65.42 | 67.38 | +1.29% | 307,097 | 2,059,568,385 |
| 2024-11-28 | 66.6 | 67.3 | 66.13 | 66.52 | -0.25% | 247,387 | 1,648,646,008 |
| 2024-11-27 | 63.01 | 66.75 | 62.6 | 66.69 | +5.67% | 368,980 | 2,406,600,187 |
| 2024-11-26 | 63.28 | 64.27 | 62.92 | 63.11 | -0.82% | 163,496 | 1,038,623,093 |
| 2024-11-25 | 63.6 | 64.3 | 62 | 63.63 | -0.44% | 274,235 | 1,730,585,599 |
| 2024-11-22 | 67.81 | 68.88 | 63.88 | 63.91 | -5.46% | 347,761 | 2,304,432,049 |
| 2024-11-21 | 67.8 | 68.85 | 66.84 | 67.6 | -0.53% | 260,359 | 1,771,095,193 |
| 2024-11-20 | 67.5 | 68.67 | 67.17 | 67.96 | -0.29% | 251,466 | 1,706,511,765 |
| 2024-11-19 | 66.77 | 68.55 | 65.51 | 68.16 | +2.96% | 331,097 | 2,219,437,232 |
| 2024-11-18 | 68.72 | 69.19 | 65.77 | 66.2 | -3.68% | 362,256 | 2,435,111,336 |
| 2024-11-15 | 71.62 | 72.3 | 68.5 | 68.73 | -4.14% | 362,912 | 2,565,298,847 |
| 2024-11-14 | 74.99 | 75.7 | 71.55 | 71.7 | -4.89% | 385,430 | 2,831,929,742 |
| 2024-11-13 | 73.75 | 75.49 | 72.85 | 75.39 | +1.33% | 433,683 | 3,206,310,071 |
| 2024-11-12 | 78.9 | 79.3 | 73.7 | 74.4 | -4.75% | 653,968 | 4,967,452,664 |
| 2024-11-11 | 72 | 78.16 | 71 | 78.11 | +10.59% | 794,880 | 5,947,635,583 |
| 2024-11-08 | 72.28 | 74.25 | 70.3 | 70.63 | +0.36% | 660,839 | 4,769,993,466 |
| 2024-11-07 | 67.61 | 70.58 | 67.46 | 70.38 | +2.89% | 449,548 | 3,121,167,151 |
| 2024-11-06 | 70.1 | 70.15 | 68 | 68.4 | -0.87% | 517,622 | 3,578,212,359 |
| 2024-11-05 | 66 | 69.37 | 65.23 | 69 | +4.47% | 500,796 | 3,406,555,237 |
| 2024-11-04 | 64.88 | 66.3 | 64.57 | 66.05 | +2.32% | 279,933 | 1,839,286,204 |
| 2024-11-01 | 67.4 | 68.07 | 64.54 | 64.55 | -5.64% | 487,306 | 3,218,330,503 |
| 2024-10-31 | 69.08 | 69.08 | 66.25 | 68.41 | -0.97% | 566,027 | 3,842,288,921 |
| 2024-10-30 | 67.5 | 69.85 | 67.3 | 69.08 | +1.71% | 351,618 | 2,411,563,908 |
| 2024-10-29 | 69.12 | 70.7 | 67.92 | 67.92 | -1.69% | 425,720 | 2,947,192,753 |
| 2024-10-28 | 69.41 | 69.85 | 68.61 | 69.09 | -1.31% | 291,647 | 2,014,244,535 |
| 2024-10-25 | 69.3 | 71.64 | 68.11 | 70.01 | +1.46% | 440,360 | 3,066,827,193 |
| 2024-10-24 | 68.01 | 70.3 | 67.88 | 69 | +0.51% | 377,330 | 2,608,864,566 |
| 2024-10-23 | 69.8 | 70.3 | 68.28 | 68.65 | -3.23% | 482,765 | 3,336,992,390 |
| 2024-10-22 | 70 | 72.56 | 68 | 70.94 | +1.44% | 546,966 | 3,845,481,832 |
| 2024-10-21 | 71.08 | 76.18 | 69 | 69.93 | +1.42% | 1,002,384 | 7,236,046,441 |
| 2024-10-18 | 61.42 | 72 | 61.41 | 68.95 | +12.41% | 820,426 | 5,434,431,154 |
| 2024-10-17 | 63.6 | 64.2 | 61.2 | 61.34 | -1.54% | 447,125 | 2,784,590,256 |
| 2024-10-16 | 62.8 | 63.88 | 61.78 | 62.3 | -4.15% | 441,740 | 2,767,845,386 |
| 2024-10-15 | 66.8 | 68.23 | 64.88 | 65 | -2.88% | 496,979 | 3,313,149,919 |
| 2024-10-14 | 65.68 | 67.34 | 63.16 | 66.93 | +2.15% | 583,705 | 3,825,522,480 |
| 2024-10-11 | 68.5 | 69.74 | 64.81 | 65.52 | -7.58% | 513,002 | 3,432,955,183 |
| 2024-10-10 | 79 | 79.41 | 70.5 | 70.89 | -9.59% | 647,757 | 4,753,320,323 |
| 2024-10-09 | 76 | 87.09 | 74.21 | 78.41 | -2.31% | 1,086,052 | 8,659,907,405 |
| 2024-10-08 | 80.26 | 80.26 | 74.27 | 80.26 | +20.01% | 957,833 | 7,577,232,517 |
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：