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 |
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：