股票概览
69.36
-1.78%
-1.26
70.82
开盘价
71.91
最高价
67.68
最低价
23,026
成交量
数据更新至: 2025-03-25
技术指标
73.02
MA5 (5日均线)
74.38
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 | 70.82 | 71.91 | 67.68 | 69.36 | -1.78% | 23,026 | 159,447,992 |
| 2025-03-24 | 75.5 | 75.57 | 68.25 | 70.62 | -7.12% | 49,071 | 349,124,736 |
| 2025-03-21 | 73.69 | 78.98 | 73.69 | 76.03 | -0.48% | 50,825 | 391,116,152 |
| 2025-03-20 | 73.22 | 82.98 | 71.77 | 76.4 | +5.1% | 78,011 | 611,333,541 |
| 2025-03-19 | 74.67 | 74.68 | 72.25 | 72.69 | -2.65% | 22,218 | 162,867,976 |
| 2025-03-18 | 74.38 | 76.37 | 73.88 | 74.67 | -0.01% | 23,035 | 172,783,432 |
| 2025-03-17 | 75.88 | 76.37 | 74.26 | 74.68 | -1.46% | 18,535 | 138,663,459 |
| 2025-03-14 | 72.91 | 76 | 72.91 | 75.79 | +1.87% | 30,940 | 231,864,098 |
| 2025-03-13 | 78.41 | 78.78 | 73.62 | 74.4 | -6.06% | 40,274 | 304,098,504 |
| 2025-03-12 | 79.65 | 82 | 78.23 | 79.2 | +0.27% | 46,816 | 374,925,785 |
| 2025-03-11 | 76.85 | 80.53 | 76.85 | 78.99 | +1.24% | 35,387 | 279,285,639 |
| 2025-03-10 | 78.55 | 80.79 | 77.27 | 78.02 | -0.74% | 27,081 | 212,469,170 |
| 2025-03-07 | 81.18 | 82.78 | 77.28 | 78.6 | -3.29% | 44,838 | 359,151,110 |
| 2025-03-06 | 79.5 | 83.29 | 79.02 | 81.27 | +3.02% | 63,102 | 513,028,087 |
| 2025-03-05 | 78.38 | 81.06 | 75.18 | 78.89 | +2.65% | 54,379 | 426,368,345 |
| 2025-03-04 | 73.8 | 77.5 | 73.22 | 76.85 | +1.28% | 39,432 | 299,376,625 |
| 2025-03-03 | 81.6 | 83.87 | 73 | 75.88 | -6.91% | 67,387 | 519,488,973 |
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：