股票概览
71.37
-3.16%
-2.33
72.32
开盘价
73.69
最高价
70.77
最低价
8,324
成交量
数据更新至: 2025-03-25
技术指标
75.10
MA5 (5日均线)
77.20
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 | 72.32 | 73.69 | 70.77 | 71.37 | -3.16% | 8,324 | 59,956,754 |
| 2025-03-24 | 73.19 | 74.77 | 70.32 | 73.7 | +0.15% | 13,312 | 96,646,871 |
| 2025-03-21 | 77.2 | 78.2 | 73.19 | 73.59 | -6.25% | 19,841 | 148,021,857 |
| 2025-03-20 | 78.21 | 80.7 | 77.2 | 78.5 | +0.19% | 12,912 | 102,261,894 |
| 2025-03-19 | 78.44 | 80.45 | 76.8 | 78.35 | -1.22% | 14,513 | 114,012,616 |
| 2025-03-18 | 78.72 | 81.87 | 78.14 | 79.32 | +0.8% | 12,461 | 99,650,794 |
| 2025-03-17 | 78.9 | 78.9 | 77 | 78.69 | +0.85% | 10,940 | 85,383,477 |
| 2025-03-14 | 76.1 | 78.78 | 75.38 | 78.03 | +1.85% | 14,318 | 110,468,116 |
| 2025-03-13 | 83.75 | 83.75 | 75.17 | 76.61 | -8.58% | 30,510 | 239,046,747 |
| 2025-03-12 | 84.8 | 86.74 | 82.12 | 83.8 | +1.38% | 18,781 | 158,319,449 |
| 2025-03-11 | 82.2 | 85 | 80.6 | 82.66 | -2.75% | 18,435 | 152,126,579 |
| 2025-03-10 | 80.98 | 86.4 | 79.43 | 85 | +4.94% | 26,628 | 222,623,392 |
| 2025-03-07 | 80.96 | 83.65 | 80.2 | 81 | -0.63% | 16,906 | 138,620,817 |
| 2025-03-06 | 82.91 | 83.79 | 81.34 | 81.51 | -1.51% | 21,476 | 177,389,889 |
| 2025-03-05 | 83.9 | 84.8 | 80.7 | 82.76 | -1.41% | 20,061 | 165,188,990 |
| 2025-03-04 | 81.51 | 85.76 | 80.11 | 83.94 | +1.96% | 25,145 | 211,088,567 |
| 2025-03-03 | 81.3 | 82.83 | 76.12 | 82.33 | +2.15% | 25,477 | 205,921,012 |
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：