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)
80.13
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 |
| 2025-02-28 | 85.15 | 85.93 | 79.3 | 80.6 | -5.18% | 24,980 | 204,628,468 |
| 2025-02-27 | 84.51 | 86.88 | 82.51 | 85 | -1.01% | 29,017 | 245,018,730 |
| 2025-02-26 | 87.04 | 92.9 | 84 | 85.87 | -1.3% | 37,401 | 328,477,414 |
| 2025-02-25 | 85.65 | 88 | 84.51 | 87 | -2.25% | 29,142 | 251,613,099 |
| 2025-02-24 | 83.28 | 90.88 | 80.88 | 89 | +6.87% | 49,136 | 416,020,355 |
| 2025-02-21 | 81.03 | 85.68 | 80 | 83.28 | +1.09% | 47,631 | 392,729,726 |
| 2025-02-20 | 71.31 | 83.88 | 71.31 | 82.38 | +16.75% | 59,317 | 472,547,047 |
| 2025-02-19 | 66.61 | 71.35 | 66.14 | 70.56 | +6.33% | 23,543 | 164,707,011 |
| 2025-02-18 | 68.5 | 69.85 | 66.21 | 66.36 | -2.83% | 14,747 | 100,557,840 |
| 2025-02-17 | 67.69 | 69.2 | 66.76 | 68.29 | +1.19% | 12,472 | 85,002,051 |
| 2025-02-14 | 67.65 | 68.58 | 66.16 | 67.49 | -1.37% | 16,268 | 109,316,781 |
| 2025-02-13 | 73.24 | 73.3 | 68.32 | 68.43 | -6.52% | 26,993 | 188,883,813 |
| 2025-02-12 | 69.8 | 75.3 | 67.62 | 73.2 | +5.08% | 30,985 | 220,384,318 |
| 2025-02-11 | 70.62 | 71.5 | 69.05 | 69.66 | -1.36% | 13,679 | 95,771,848 |
| 2025-02-10 | 70 | 70.62 | 67.5 | 70.62 | +1.04% | 17,770 | 122,859,128 |
| 2025-02-07 | 71.99 | 74.5 | 68.64 | 69.89 | -2.92% | 28,214 | 202,173,176 |
| 2025-02-06 | 70.12 | 73.65 | 69.64 | 71.99 | +1.95% | 21,811 | 157,916,962 |
| 2025-02-05 | 70 | 73.99 | 69.5 | 70.61 | +0.33% | 23,654 | 170,905,877 |
| 2025-01-27 | 68.12 | 70.74 | 65.2 | 70.38 | +4.45% | 21,512 | 147,799,162 |
| 2025-01-24 | 65.8 | 67.78 | 65.2 | 67.38 | +2.4% | 12,010 | 80,389,441 |
| 2025-01-23 | 67.36 | 69.87 | 65.69 | 65.8 | -1.91% | 17,491 | 118,810,599 |
| 2025-01-22 | 69.63 | 70.8 | 66.88 | 67.08 | -3.69% | 15,238 | 104,229,011 |
| 2025-01-21 | 67.5 | 70.58 | 65.55 | 69.65 | +4.27% | 20,283 | 139,591,976 |
| 2025-01-20 | 68.5 | 68.88 | 65.2 | 66.8 | +1.21% | 16,980 | 113,829,904 |
| 2025-01-17 | 63.22 | 67.49 | 62.21 | 66 | +3.94% | 22,446 | 147,225,914 |
| 2025-01-16 | 64.89 | 66.65 | 61.86 | 63.5 | -2.14% | 21,377 | 135,637,645 |
| 2025-01-15 | 62.25 | 68.14 | 61.78 | 64.89 | +4.24% | 27,758 | 180,635,567 |
| 2025-01-14 | 59.36 | 62.42 | 58.5 | 62.25 | +4.92% | 19,091 | 116,762,287 |
| 2025-01-13 | 58.05 | 61.39 | 57.22 | 59.33 | +1.19% | 15,497 | 92,280,348 |
| 2025-01-10 | 57.01 | 60.96 | 56.72 | 58.63 | +1.65% | 21,479 | 128,068,162 |
| 2025-01-09 | 58.18 | 59.47 | 57 | 57.68 | -0.38% | 15,429 | 89,820,792 |
| 2025-01-08 | 55.9 | 59.76 | 55.1 | 57.9 | +2.48% | 17,826 | 102,403,137 |
| 2025-01-07 | 54.33 | 56.52 | 54.33 | 56.5 | +3.78% | 9,697 | 54,005,141 |
| 2025-01-06 | 56.29 | 56.69 | 54 | 54.44 | -3.3% | 12,818 | 70,840,900 |
| 2025-01-03 | 60 | 61.39 | 56.25 | 56.3 | -6.77% | 16,297 | 95,433,906 |
| 2025-01-02 | 59.01 | 62.68 | 57.89 | 60.39 | +0.23% | 17,357 | 105,131,574 |
| 2024-12-31 | 64.02 | 64.81 | 60.14 | 60.25 | -6.39% | 19,568 | 120,773,028 |
| 2024-12-30 | 66.91 | 66.91 | 63.05 | 64.36 | -3.81% | 16,808 | 108,371,978 |
| 2024-12-27 | 68.51 | 70.8 | 66.7 | 66.91 | -2.85% | 18,480 | 126,645,844 |
| 2024-12-26 | 66.31 | 69.97 | 65.22 | 68.87 | +3.33% | 24,188 | 163,839,362 |
| 2024-12-25 | 68.4 | 69.25 | 64.53 | 66.65 | -4.49% | 25,172 | 167,983,792 |
| 2024-12-24 | 66.12 | 72 | 65.62 | 69.78 | +6.66% | 31,292 | 217,241,797 |
| 2024-12-23 | 70 | 70.99 | 64.57 | 65.42 | -6.76% | 21,129 | 142,158,422 |
| 2024-12-20 | 68.84 | 73.85 | 68.08 | 70.16 | +0.95% | 28,808 | 205,375,000 |
| 2024-12-19 | 64.5 | 71.01 | 64.5 | 69.5 | +5.98% | 29,785 | 202,334,762 |
| 2024-12-18 | 63.61 | 68 | 61.47 | 65.58 | +2.66% | 26,214 | 170,200,498 |
| 2024-12-17 | 68.02 | 69.29 | 62.72 | 63.88 | -8.55% | 33,432 | 217,708,403 |
| 2024-12-16 | 73.8 | 77.4 | 69.34 | 69.85 | -5.22% | 34,964 | 257,971,921 |
| 2024-12-13 | 67 | 77.76 | 66.5 | 73.7 | +9.19% | 39,009 | 277,307,807 |
| 2024-12-12 | 70.89 | 70.89 | 66.48 | 67.5 | -4.9% | 32,040 | 219,145,867 |
| 2024-12-11 | 65.98 | 72.77 | 65 | 70.98 | +5.19% | 46,517 | 320,908,765 |
| 2024-12-10 | 62.6 | 68.48 | 60 | 67.48 | +13.7% | 48,564 | 314,546,454 |
| 2024-12-09 | 60.95 | 62.54 | 58.65 | 59.35 | -2.72% | 21,264 | 128,055,825 |
| 2024-12-06 | 60.55 | 63.25 | 59.07 | 61.01 | -0.44% | 32,224 | 196,229,828 |
| 2024-12-05 | 54.89 | 65.4 | 54.8 | 61.28 | +10.32% | 47,473 | 287,357,381 |
| 2024-12-04 | 57 | 57.37 | 54.46 | 55.55 | +1.15% | 19,051 | 105,982,986 |
| 2024-12-03 | 57.6 | 57.6 | 54.13 | 54.92 | -4.65% | 24,862 | 137,369,557 |
| 2024-12-02 | 57.04 | 59.78 | 56.52 | 57.6 | -0.45% | 24,667 | 143,190,903 |
| 2024-11-29 | 57.34 | 59.34 | 55.28 | 57.86 | +0.16% | 22,681 | 129,765,697 |
| 2024-11-28 | 56 | 60.88 | 55.2 | 57.77 | +2.67% | 29,866 | 174,053,055 |
| 2024-11-27 | 54.89 | 56.27 | 52.5 | 56.27 | +1.68% | 20,095 | 108,728,631 |
| 2024-11-26 | 55.51 | 59.36 | 55.08 | 55.34 | -0.91% | 24,116 | 138,187,839 |
| 2024-11-25 | 57 | 58 | 53.9 | 55.85 | -2.51% | 23,818 | 131,484,499 |
| 2024-11-22 | 61.9 | 62.3 | 56.5 | 57.29 | -8.06% | 40,778 | 242,444,355 |
| 2024-11-21 | 60 | 66.65 | 58.9 | 62.31 | +1.23% | 63,424 | 398,972,380 |
| 2024-11-20 | 51.39 | 61.55 | 50.41 | 61.55 | +20% | 60,695 | 355,555,208 |
| 2024-11-19 | 49.7 | 51.63 | 49.16 | 51.29 | +2.79% | 12,687 | 63,945,267 |
| 2024-11-18 | 52.6 | 53.1 | 48.76 | 49.9 | -5.8% | 22,135 | 111,407,450 |
| 2024-11-15 | 54.31 | 55.23 | 52.8 | 52.97 | -2.81% | 14,903 | 80,444,023 |
| 2024-11-14 | 57.8 | 57.8 | 54.18 | 54.5 | -5.71% | 18,568 | 103,797,632 |
| 2024-11-13 | 53.86 | 58.18 | 53.35 | 57.8 | +2.23% | 32,659 | 182,559,181 |
| 2024-11-12 | 59.88 | 59.89 | 55.55 | 56.54 | -4.01% | 30,553 | 175,024,173 |
| 2024-11-11 | 53.2 | 59.92 | 53.2 | 58.9 | +7.54% | 35,616 | 202,740,257 |
| 2024-11-08 | 52.99 | 55.75 | 52.18 | 54.77 | +5.23% | 34,006 | 183,947,773 |
| 2024-11-07 | 52.4 | 53.17 | 50.86 | 52.05 | -0.48% | 17,174 | 88,836,069 |
| 2024-11-06 | 52.8 | 53 | 50.9 | 52.3 | -0.48% | 23,081 | 120,089,141 |
| 2024-11-05 | 50.45 | 52.85 | 50.01 | 52.55 | +3.55% | 23,684 | 122,629,356 |
| 2024-11-04 | 47.65 | 51.8 | 47.27 | 50.75 | +6.46% | 22,466 | 113,595,893 |
| 2024-11-01 | 51.52 | 51.53 | 47.4 | 47.67 | -7.44% | 22,639 | 110,622,550 |
| 2024-10-31 | 51.46 | 52.6 | 49.53 | 51.5 | +2.41% | 22,755 | 116,757,012 |
| 2024-10-30 | 50.4 | 53.41 | 49.3 | 50.29 | -0.36% | 32,295 | 166,823,880 |
| 2024-10-29 | 52.8 | 52.8 | 50.4 | 50.47 | -4.68% | 22,286 | 114,418,294 |
| 2024-10-28 | 50.3 | 54.59 | 49.99 | 52.95 | +5.12% | 27,611 | 145,875,831 |
| 2024-10-25 | 49.2 | 51.18 | 48.91 | 50.37 | +2.38% | 15,000 | 75,085,305 |
| 2024-10-24 | 48.5 | 49.94 | 48.37 | 49.2 | +0.31% | 12,572 | 61,913,366 |
| 2024-10-23 | 50.94 | 51.47 | 48.7 | 49.05 | -3.63% | 21,867 | 109,922,227 |
| 2024-10-22 | 52.3 | 52.6 | 49.82 | 50.9 | -1.09% | 22,630 | 115,226,894 |
| 2024-10-21 | 50.7 | 53.18 | 49.2 | 51.46 | +3.73% | 35,000 | 179,621,378 |
| 2024-10-18 | 46.45 | 51 | 46.1 | 49.61 | +6.69% | 29,791 | 145,571,988 |
| 2024-10-17 | 46.68 | 48 | 46.5 | 46.5 | -0.56% | 15,640 | 73,869,251 |
| 2024-10-16 | 46.8 | 48.39 | 45.5 | 46.76 | -1.54% | 20,606 | 96,075,129 |
| 2024-10-15 | 47.3 | 51 | 46.4 | 47.49 | +3.04% | 43,049 | 211,181,795 |
| 2024-10-14 | 43.51 | 46.39 | 41.8 | 46.09 | +7.99% | 23,863 | 105,762,057 |
| 2024-10-11 | 46.67 | 46.75 | 42.29 | 42.68 | -8.25% | 20,967 | 91,874,009 |
| 2024-10-10 | 50 | 50.66 | 46.03 | 46.52 | -0.6% | 25,483 | 121,439,503 |
| 2024-10-09 | 51.84 | 53.42 | 46.6 | 46.8 | -13.75% | 40,414 | 202,847,173 |
| 2024-10-08 | 54.25 | 54.26 | 49.72 | 54.26 | +19.99% | 41,827 | 219,295,946 |
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：