股票概览
72.18
-2.91%
-2.16
74.77
开盘价
76.36
最高价
71.02
最低价
21,192
成交量
数据更新至: 2025-03-25
技术指标
73.15
MA5 (5日均线)
69.42
MA10 (10日均线)
64.86
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 | 74.77 | 76.36 | 71.02 | 72.18 | -2.91% | 21,192 | 155,869,206 |
| 2025-03-24 | 71.01 | 74.5 | 71.01 | 74.34 | +5.45% | 34,987 | 254,816,642 |
| 2025-03-21 | 76.63 | 76.65 | 70.38 | 70.5 | -8.69% | 35,702 | 258,949,369 |
| 2025-03-20 | 71.99 | 80.29 | 71.23 | 77.21 | +7.99% | 45,408 | 344,677,393 |
| 2025-03-19 | 72.16 | 72.16 | 70.5 | 71.5 | -1.27% | 22,090 | 157,352,541 |
| 2025-03-18 | 70.35 | 73.37 | 69.11 | 72.42 | +4.28% | 44,566 | 319,080,420 |
| 2025-03-17 | 68.4 | 69.5 | 64.55 | 69.45 | +5.21% | 49,902 | 336,954,802 |
| 2025-03-14 | 59.97 | 67.34 | 59.59 | 66.01 | +11.03% | 58,987 | 381,856,310 |
| 2025-03-13 | 60.57 | 61.58 | 57.71 | 59.45 | -2.8% | 31,553 | 186,904,336 |
| 2025-03-12 | 62.8 | 63.46 | 61 | 61.16 | -1.51% | 22,229 | 138,492,749 |
| 2025-03-11 | 61.68 | 62.4 | 60.3 | 62.1 | -1.05% | 21,449 | 131,848,279 |
| 2025-03-10 | 61.5 | 64.46 | 60.6 | 62.76 | +2.2% | 30,554 | 192,322,336 |
| 2025-03-07 | 60.61 | 62.68 | 60.4 | 61.41 | +1.19% | 28,007 | 172,279,769 |
| 2025-03-06 | 61.35 | 62.47 | 60.35 | 60.69 | +0.41% | 28,664 | 176,323,560 |
| 2025-03-05 | 59.39 | 60.87 | 58.64 | 60.44 | +2.2% | 21,590 | 129,420,513 |
| 2025-03-04 | 57.23 | 59.57 | 56.93 | 59.14 | +3.37% | 19,340 | 113,526,668 |
| 2025-03-03 | 56.48 | 58.3 | 54.54 | 57.21 | +2.11% | 26,428 | 150,089,152 |
| 2025-02-28 | 60 | 60.67 | 55.76 | 56.03 | -8% | 30,250 | 174,773,589 |
| 2025-02-27 | 62.85 | 63.17 | 59.33 | 60.9 | -2.37% | 30,986 | 189,593,829 |
| 2025-02-26 | 61.8 | 63.29 | 61 | 62.38 | +1.18% | 34,392 | 213,283,938 |
| 2025-02-25 | 58.55 | 62.99 | 58.08 | 61.65 | +2.24% | 37,794 | 232,114,454 |
| 2025-02-24 | 63.6 | 63.98 | 59.89 | 60.3 | -5.77% | 47,434 | 288,898,908 |
| 2025-02-21 | 62.02 | 64.15 | 60.65 | 63.99 | +2.58% | 51,672 | 322,715,298 |
| 2025-02-20 | 59.71 | 63.63 | 59.02 | 62.38 | +3.85% | 60,428 | 369,755,871 |
| 2025-02-19 | 59.21 | 60.88 | 58.4 | 60.07 | +0.94% | 43,922 | 262,535,468 |
| 2025-02-18 | 61.77 | 62.67 | 58.6 | 59.51 | -6.12% | 73,716 | 444,239,066 |
| 2025-02-17 | 65.05 | 67.99 | 61.16 | 63.39 | -2.48% | 93,463 | 598,248,786 |
| 2025-02-14 | 60.8 | 67.32 | 57.5 | 65 | +2.33% | 137,797 | 847,518,619 |
| 2025-02-13 | 68.88 | 72.89 | 63.42 | 63.52 | +3.79% | 182,148 | 1,219,533,736 |
| 2025-02-12 | 61.2 | 61.2 | 61.2 | 61.2 | +20% | 36,811 | 225,281,056 |
| 2025-02-11 | 47.94 | 57.8 | 47.09 | 51 | +4.08% | 89,192 | 462,380,692 |
| 2025-02-10 | 46 | 49 | 44.66 | 49 | +5.06% | 54,450 | 255,482,469 |
| 2025-02-07 | 43.83 | 47.4 | 43.83 | 46.64 | +7.47% | 41,520 | 189,553,312 |
| 2025-02-06 | 42.9 | 43.8 | 42.17 | 43.4 | +1.54% | 16,691 | 72,152,950 |
| 2025-02-05 | 42.76 | 43.71 | 42.08 | 42.74 | +1.45% | 15,022 | 64,171,797 |
| 2025-01-27 | 43.26 | 43.58 | 42.13 | 42.13 | -3.15% | 16,870 | 72,230,984 |
| 2025-01-24 | 43.09 | 43.67 | 42.31 | 43.5 | +0.95% | 16,580 | 71,473,241 |
| 2025-01-23 | 43.91 | 44.48 | 42.9 | 43.09 | -1.51% | 19,525 | 85,242,750 |
| 2025-01-22 | 44.5 | 44.5 | 41.7 | 43.75 | -1.73% | 30,966 | 132,585,875 |
| 2025-01-21 | 44.97 | 45.23 | 44.34 | 44.52 | -0.58% | 19,307 | 86,430,410 |
| 2025-01-20 | 44.51 | 45.38 | 44.23 | 44.78 | +0.63% | 20,299 | 91,099,050 |
| 2025-01-17 | 43.8 | 44.7 | 43.04 | 44.5 | +2.13% | 18,945 | 83,536,724 |
| 2025-01-16 | 44.05 | 44.76 | 42.88 | 43.57 | -1.22% | 21,207 | 92,534,129 |
| 2025-01-15 | 43.8 | 45.18 | 43.45 | 44.11 | +1.68% | 20,611 | 91,533,308 |
| 2025-01-14 | 43 | 43.85 | 42.67 | 43.38 | +1.12% | 26,322 | 113,997,401 |
| 2025-01-13 | 40.58 | 43.16 | 39.33 | 42.9 | +4.08% | 32,630 | 137,207,684 |
| 2025-01-10 | 40.56 | 42.7 | 39.88 | 41.22 | +2.59% | 31,671 | 131,801,359 |
| 2025-01-09 | 40.29 | 40.75 | 39.46 | 40.18 | +1.16% | 20,169 | 81,236,514 |
| 2025-01-08 | 39.9 | 40.1 | 38.51 | 39.72 | -0.5% | 21,097 | 83,090,944 |
| 2025-01-07 | 36.58 | 39.99 | 36.2 | 39.92 | +10.67% | 36,449 | 140,462,308 |
| 2025-01-06 | 35 | 37.19 | 34.28 | 36.07 | +3.09% | 25,983 | 93,892,693 |
| 2025-01-03 | 37.53 | 37.7 | 34.83 | 34.99 | -6.77% | 15,439 | 55,656,081 |
| 2025-01-02 | 38.68 | 39.07 | 37.06 | 37.53 | -4.02% | 15,823 | 59,951,641 |
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：