股票概览
75.25
-0.05%
-0.04
75
开盘价
76.93
最高价
74.18
最低价
8,569
成交量
数据更新至: 2025-03-25
技术指标
77.09
MA5 (5日均线)
76.94
MA10 (10日均线)
77.34
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 | 75 | 76.93 | 74.18 | 75.25 | -0.05% | 8,569 | 64,748,343 |
| 2025-03-24 | 76.16 | 76.89 | 73.2 | 75.29 | -1.14% | 16,604 | 124,661,545 |
| 2025-03-21 | 79 | 79.27 | 76.03 | 76.16 | -4.01% | 17,653 | 136,440,335 |
| 2025-03-20 | 79.41 | 81.71 | 79 | 79.34 | -0.09% | 21,682 | 173,818,841 |
| 2025-03-19 | 79.33 | 80.18 | 78.5 | 79.41 | -0.2% | 15,734 | 124,825,564 |
| 2025-03-18 | 76.51 | 81.88 | 76.51 | 79.57 | +4.01% | 29,110 | 232,832,277 |
| 2025-03-17 | 75.85 | 76.64 | 74.71 | 76.5 | +0.46% | 15,560 | 117,945,918 |
| 2025-03-14 | 74.98 | 76.6 | 73.5 | 76.15 | +2.12% | 17,929 | 134,367,293 |
| 2025-03-13 | 77.31 | 77.7 | 73.9 | 74.57 | -3.33% | 22,161 | 166,493,796 |
| 2025-03-12 | 78.99 | 79.9 | 77.1 | 77.14 | -2.3% | 19,124 | 149,831,745 |
| 2025-03-11 | 77.3 | 80.3 | 77.22 | 78.96 | +0.1% | 16,841 | 132,669,176 |
| 2025-03-10 | 79.79 | 81.3 | 78.05 | 78.88 | -1.34% | 22,536 | 179,193,076 |
| 2025-03-07 | 77.86 | 81.48 | 77.11 | 79.95 | +1.14% | 28,435 | 225,514,494 |
| 2025-03-06 | 79.68 | 81.77 | 77.61 | 79.05 | +3.17% | 26,531 | 209,999,633 |
| 2025-03-05 | 76.2 | 78.48 | 76.2 | 76.62 | +0.55% | 13,890 | 107,277,355 |
| 2025-03-04 | 74.51 | 76.76 | 74.49 | 76.2 | +1.6% | 11,763 | 89,521,264 |
| 2025-03-03 | 75.8 | 77.39 | 74.5 | 75 | -0.24% | 17,461 | 132,524,697 |
| 2025-02-28 | 78.05 | 78.98 | 74.84 | 75.18 | -3.47% | 26,376 | 203,206,825 |
| 2025-02-27 | 79.33 | 79.46 | 76.21 | 77.88 | -2.25% | 24,054 | 186,870,764 |
| 2025-02-26 | 79.01 | 81.38 | 77.8 | 79.67 | +2.02% | 36,088 | 288,502,508 |
| 2025-02-25 | 73.98 | 81.8 | 73.53 | 78.09 | +4.64% | 49,306 | 387,437,414 |
| 2025-02-24 | 75.27 | 76.29 | 73.55 | 74.63 | -1.6% | 23,468 | 175,509,572 |
| 2025-02-21 | 74.9 | 76.32 | 74.19 | 75.84 | +1.12% | 18,216 | 137,558,298 |
| 2025-02-20 | 75.3 | 75.49 | 73.84 | 75 | +0.13% | 17,652 | 132,294,164 |
| 2025-02-19 | 71.57 | 75.12 | 71.49 | 74.9 | +4.23% | 25,676 | 190,013,674 |
| 2025-02-18 | 71.68 | 74.16 | 71.52 | 71.86 | -0.53% | 18,601 | 135,121,285 |
| 2025-02-17 | 70.55 | 72.4 | 70.55 | 72.24 | +1.8% | 13,727 | 98,318,992 |
| 2025-02-14 | 70.71 | 71.47 | 70.22 | 70.96 | +0.35% | 9,910 | 70,260,143 |
| 2025-02-13 | 73 | 73.38 | 70.6 | 70.71 | -3.76% | 17,450 | 124,906,738 |
| 2025-02-12 | 71.4 | 74.1 | 70.66 | 73.47 | +2.48% | 19,026 | 137,773,729 |
| 2025-02-11 | 72 | 72.35 | 70.77 | 71.69 | -0.29% | 13,006 | 93,015,377 |
| 2025-02-10 | 71.4 | 71.96 | 70.4 | 71.9 | +0.66% | 14,916 | 106,118,794 |
| 2025-02-07 | 71.4 | 72.33 | 70.43 | 71.43 | +0.18% | 20,138 | 143,747,638 |
| 2025-02-06 | 67.8 | 71.5 | 67.8 | 71.3 | +7.11% | 29,514 | 208,380,652 |
| 2025-02-05 | 67.8 | 67.8 | 65.8 | 66.57 | +1.4% | 7,467 | 49,702,741 |
| 2025-01-27 | 67 | 67.38 | 65.38 | 65.65 | -2% | 7,937 | 52,446,227 |
| 2025-01-24 | 66.81 | 67.45 | 66.12 | 66.99 | +0.12% | 8,280 | 55,277,685 |
| 2025-01-23 | 66.98 | 68.98 | 65.52 | 66.91 | +1.39% | 13,832 | 93,375,296 |
| 2025-01-22 | 65.85 | 67.17 | 65.49 | 65.99 | -0.32% | 7,762 | 51,517,251 |
| 2025-01-21 | 64.88 | 66.27 | 64.14 | 66.2 | +2.46% | 11,138 | 72,907,530 |
| 2025-01-20 | 65.1 | 65.47 | 64.1 | 64.61 | -0.19% | 7,851 | 50,815,929 |
| 2025-01-17 | 63.93 | 65.2 | 63.7 | 64.73 | +0.89% | 9,048 | 58,331,783 |
| 2025-01-16 | 65.51 | 66.36 | 63.77 | 64.16 | -2.34% | 10,977 | 71,290,711 |
| 2025-01-15 | 65.92 | 66.34 | 65.08 | 65.7 | -0.54% | 7,080 | 46,376,354 |
| 2025-01-14 | 62.69 | 66.11 | 62.5 | 66.06 | +5.34% | 12,814 | 83,023,094 |
| 2025-01-13 | 61.8 | 63.99 | 61.77 | 62.71 | 0% | 5,135 | 32,347,127 |
| 2025-01-10 | 62.99 | 64.33 | 62.62 | 62.71 | -0.62% | 8,007 | 50,850,822 |
| 2025-01-09 | 62.32 | 63.64 | 62.08 | 63.1 | +0.73% | 6,035 | 38,072,069 |
| 2025-01-08 | 62.8 | 63.29 | 60.71 | 62.64 | -0.4% | 8,325 | 51,653,363 |
| 2025-01-07 | 61.21 | 63.1 | 61.1 | 62.89 | +1.44% | 6,449 | 40,219,528 |
| 2025-01-06 | 62.79 | 63.58 | 61.16 | 62 | -1.74% | 7,343 | 45,721,779 |
| 2025-01-03 | 66.61 | 66.82 | 62.89 | 63.1 | -4.94% | 12,763 | 82,286,522 |
| 2025-01-02 | 68.18 | 69.08 | 66.16 | 66.38 | -2.63% | 9,767 | 66,014,643 |
| 2024-12-31 | 69.39 | 69.71 | 67.8 | 68.17 | -1.73% | 9,171 | 62,800,603 |
| 2024-12-30 | 69.35 | 70.46 | 68.8 | 69.37 | -0.7% | 5,818 | 40,438,035 |
| 2024-12-27 | 70.2 | 71.11 | 69.78 | 69.86 | -0.39% | 9,428 | 66,425,184 |
| 2024-12-26 | 68.65 | 70.35 | 68.27 | 70.13 | +2.08% | 10,579 | 73,813,818 |
| 2024-12-25 | 69.7 | 69.87 | 67.76 | 68.7 | -0.74% | 8,215 | 56,306,752 |
| 2024-12-24 | 69 | 69.55 | 68.01 | 69.21 | +1.07% | 7,488 | 51,613,148 |
| 2024-12-23 | 69.5 | 69.88 | 67.8 | 68.48 | -2.16% | 9,649 | 66,281,270 |
| 2024-12-20 | 69 | 70.69 | 68.78 | 69.99 | +0.71% | 9,401 | 65,837,988 |
| 2024-12-19 | 67.9 | 69.5 | 67.6 | 69.5 | +1.42% | 8,512 | 58,534,678 |
| 2024-12-18 | 68.04 | 69.08 | 67.7 | 68.53 | +0.78% | 7,733 | 52,996,485 |
| 2024-12-17 | 68.91 | 69.59 | 67.77 | 68 | -1.41% | 10,200 | 69,862,801 |
| 2024-12-16 | 69.51 | 70.5 | 68.6 | 68.97 | -0.78% | 9,172 | 63,381,096 |
| 2024-12-13 | 71.8 | 72.3 | 69.3 | 69.51 | -4.26% | 19,394 | 137,071,137 |
| 2024-12-12 | 73.5 | 73.5 | 71.28 | 72.6 | -1.43% | 14,631 | 105,618,590 |
| 2024-12-11 | 74.09 | 74.52 | 73.1 | 73.65 | -1.54% | 19,951 | 147,143,513 |
| 2024-12-10 | 77 | 77.7 | 74.45 | 74.8 | +1.05% | 21,119 | 160,481,520 |
| 2024-12-09 | 74.62 | 75.97 | 73.2 | 74.02 | -1.44% | 16,312 | 121,638,880 |
| 2024-12-06 | 76.15 | 76.61 | 73.7 | 75.1 | -0.77% | 16,854 | 125,735,485 |
| 2024-12-05 | 72.9 | 77.18 | 72.9 | 75.68 | +3.04% | 21,963 | 165,764,717 |
| 2024-12-04 | 72.64 | 75.95 | 72.64 | 73.45 | +0.48% | 20,704 | 153,677,146 |
| 2024-12-03 | 73.01 | 74.07 | 72.45 | 73.1 | -0.27% | 14,892 | 108,921,467 |
| 2024-12-02 | 73.1 | 73.6 | 72.01 | 73.3 | +0.63% | 16,477 | 120,265,959 |
| 2024-11-29 | 68.91 | 73.89 | 68.68 | 72.84 | +5.72% | 19,749 | 141,542,792 |
| 2024-11-28 | 70.11 | 70.45 | 68.4 | 68.9 | -2.14% | 11,845 | 82,166,383 |
| 2024-11-27 | 68.79 | 70.53 | 67.28 | 70.41 | +2.35% | 11,188 | 76,965,882 |
| 2024-11-26 | 69.19 | 69.75 | 68.11 | 68.79 | -0.84% | 7,554 | 51,960,308 |
| 2024-11-25 | 69.6 | 69.95 | 67.43 | 69.37 | +0.23% | 13,961 | 95,925,633 |
| 2024-11-22 | 72.9 | 73.5 | 68.85 | 69.21 | -5.67% | 15,776 | 112,158,988 |
| 2024-11-21 | 74 | 74.28 | 72.25 | 73.37 | -1.04% | 12,352 | 90,358,477 |
| 2024-11-20 | 72.76 | 74.61 | 72.3 | 74.14 | +1.58% | 15,411 | 113,747,917 |
| 2024-11-19 | 70.38 | 73.23 | 69.84 | 72.99 | +3.62% | 19,698 | 140,467,601 |
| 2024-11-18 | 73.68 | 74.59 | 69.54 | 70.44 | -4.8% | 21,759 | 155,500,296 |
| 2024-11-15 | 76.1 | 76.93 | 73.55 | 73.99 | -3.61% | 20,649 | 155,244,979 |
| 2024-11-14 | 79.5 | 80.25 | 76.49 | 76.76 | -3.87% | 16,148 | 126,445,329 |
| 2024-11-13 | 81 | 81.45 | 77.25 | 79.85 | -1.96% | 27,613 | 217,769,144 |
| 2024-11-12 | 85 | 85.74 | 80.5 | 81.45 | -3.3% | 29,985 | 249,910,425 |
| 2024-11-11 | 79.98 | 86.2 | 79.92 | 84.23 | +5.34% | 40,657 | 339,975,172 |
| 2024-11-08 | 78.94 | 81.81 | 77.89 | 79.96 | +2.97% | 26,368 | 210,553,938 |
| 2024-11-07 | 78.46 | 79.76 | 76.12 | 77.65 | -1.47% | 24,079 | 186,594,130 |
| 2024-11-06 | 76.95 | 81.55 | 74.8 | 78.81 | +5.08% | 55,927 | 437,389,937 |
| 2024-11-05 | 72.36 | 75.2 | 71.23 | 75 | +3.98% | 27,927 | 205,745,826 |
| 2024-11-04 | 70.56 | 73.28 | 70.56 | 72.13 | +2.31% | 17,770 | 128,157,892 |
| 2024-11-01 | 73.87 | 74.04 | 70.41 | 70.5 | -4.38% | 17,918 | 129,054,489 |
| 2024-10-31 | 74.7 | 74.7 | 72.6 | 73.73 | -1.4% | 16,440 | 120,804,892 |
| 2024-10-30 | 74.5 | 78.98 | 74.01 | 74.78 | -1.24% | 19,519 | 148,632,960 |
| 2024-10-29 | 76.44 | 77.29 | 75.36 | 75.72 | -1.16% | 11,445 | 87,242,599 |
| 2024-10-28 | 76.58 | 76.99 | 75.53 | 76.61 | +0.16% | 10,611 | 81,018,731 |
| 2024-10-25 | 75.86 | 77.48 | 75.28 | 76.49 | +0.83% | 13,543 | 103,336,537 |
| 2024-10-24 | 75 | 77.9 | 74.6 | 75.86 | +0.41% | 11,749 | 89,591,251 |
| 2024-10-23 | 75.25 | 76.79 | 75.02 | 75.55 | -0.74% | 13,225 | 100,356,651 |
| 2024-10-22 | 73.85 | 78.5 | 73.21 | 76.11 | +3.17% | 24,380 | 186,637,660 |
| 2024-10-21 | 73 | 75.48 | 71.26 | 73.77 | +2.87% | 20,197 | 148,572,075 |
| 2024-10-18 | 68.18 | 73.25 | 67.78 | 71.71 | +5.32% | 18,421 | 128,825,147 |
| 2024-10-17 | 68.07 | 69.41 | 68 | 68.09 | +0.83% | 9,581 | 65,826,024 |
| 2024-10-16 | 67.76 | 68.51 | 67.01 | 67.53 | -1.99% | 7,345 | 49,680,519 |
| 2024-10-15 | 70 | 71.28 | 68.9 | 68.9 | -2.34% | 11,910 | 83,357,319 |
| 2024-10-14 | 69.52 | 70.68 | 68.02 | 70.55 | +1.85% | 11,587 | 80,360,316 |
| 2024-10-11 | 71.37 | 71.37 | 68.4 | 69.27 | -3.12% | 11,924 | 83,235,919 |
| 2024-10-10 | 73 | 74.69 | 71.06 | 71.5 | -1.79% | 13,952 | 101,608,075 |
| 2024-10-09 | 78.99 | 79.78 | 72.3 | 72.8 | -11.27% | 24,386 | 184,620,336 |
| 2024-10-08 | 88.99 | 88.99 | 76.67 | 82.05 | +10.3% | 37,494 | 307,425,895 |
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：