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 |
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：