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)
77.28
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 |
| 2025-02-28 | 85.22 | 88.22 | 80.17 | 81.51 | -4.11% | 52,041 | 442,120,845 |
| 2025-02-27 | 87.2 | 90.01 | 83.01 | 85 | -2.07% | 52,979 | 459,484,277 |
| 2025-02-26 | 84.8 | 88.44 | 83.12 | 86.8 | +2.72% | 61,752 | 532,936,681 |
| 2025-02-25 | 80.2 | 86.7 | 80.02 | 84.5 | +1.62% | 52,970 | 446,870,887 |
| 2025-02-24 | 93.33 | 93.8 | 83 | 83.15 | -15.15% | 99,809 | 874,683,305 |
| 2025-02-21 | 100.23 | 100.93 | 90.8 | 98 | -2.23% | 117,635 | 1,135,256,651 |
| 2025-02-20 | 94.01 | 103.9 | 93.2 | 100.24 | +3.39% | 112,893 | 1,133,345,746 |
| 2025-02-19 | 92.9 | 97.87 | 91 | 96.95 | +4.05% | 102,208 | 973,532,421 |
| 2025-02-18 | 94.1 | 96.78 | 88.94 | 93.18 | -4.19% | 90,357 | 836,037,549 |
| 2025-02-17 | 108.99 | 108.99 | 89.02 | 97.26 | -7.37% | 119,568 | 1,171,400,071 |
| 2025-02-14 | 93 | 115.31 | 92 | 105 | +6.35% | 155,094 | 1,596,800,303 |
| 2025-02-13 | 91.91 | 110.99 | 88.88 | 98.73 | -2.94% | 172,064 | 1,654,044,429 |
| 2025-02-12 | 91 | 101.72 | 87.8 | 101.72 | +20% | 184,947 | 1,743,460,851 |
| 2025-02-11 | 84.77 | 84.77 | 84.77 | 84.77 | +20% | 7,517 | 63,725,254 |
| 2025-02-10 | 70.64 | 70.64 | 70.64 | 70.64 | +19.99% | 6,684 | 47,215,988 |
| 2025-02-07 | 58.87 | 58.87 | 58.87 | 58.87 | +20% | 20,475 | 120,538,562 |
| 2025-02-06 | 49.06 | 49.06 | 49.06 | 49.06 | +20.01% | 15,953 | 78,264,290 |
| 2025-02-05 | 40.88 | 40.88 | 40.88 | 40.88 | +19.99% | 11,749 | 48,030,811 |
| 2025-01-27 | 35.66 | 35.92 | 33.89 | 34.07 | -2.21% | 12,258 | 42,295,854 |
| 2025-01-24 | 32.56 | 34.9 | 32.51 | 34.84 | +6.81% | 17,097 | 58,178,876 |
| 2025-01-23 | 32.5 | 33.96 | 32.32 | 32.62 | +1.46% | 13,638 | 45,257,982 |
| 2025-01-22 | 32.37 | 32.79 | 31.7 | 32.15 | -0.96% | 7,672 | 24,646,001 |
| 2025-01-21 | 32.63 | 32.84 | 31.6 | 32.46 | +0.28% | 8,705 | 28,016,237 |
| 2025-01-20 | 32.5 | 33.1 | 31.72 | 32.37 | +0.97% | 10,569 | 34,372,992 |
| 2025-01-17 | 31.78 | 32.8 | 31.78 | 32.06 | -0.53% | 8,581 | 27,760,223 |
| 2025-01-16 | 31.9 | 33.16 | 31.82 | 32.23 | +1.7% | 14,240 | 46,416,368 |
| 2025-01-15 | 32.3 | 32.61 | 31.5 | 31.69 | -1.37% | 9,213 | 29,410,533 |
| 2025-01-14 | 30.29 | 32.2 | 30.29 | 32.13 | +6.99% | 12,075 | 37,989,248 |
| 2025-01-13 | 29.01 | 30.5 | 28.32 | 30.03 | +2% | 8,222 | 24,307,978 |
| 2025-01-10 | 30.74 | 31.32 | 29.43 | 29.44 | -4.23% | 10,428 | 31,582,063 |
| 2025-01-09 | 30.5 | 31.44 | 30.4 | 30.74 | +0.46% | 9,612 | 29,816,032 |
| 2025-01-08 | 31.24 | 31.49 | 29.79 | 30.6 | -2.05% | 12,177 | 37,311,144 |
| 2025-01-07 | 30.02 | 31.28 | 29.9 | 31.24 | +4.34% | 8,784 | 26,845,212 |
| 2025-01-06 | 30.41 | 30.6 | 29.16 | 29.94 | -1.87% | 9,487 | 28,443,879 |
| 2025-01-03 | 32.13 | 32.3 | 30.3 | 30.51 | -5.04% | 13,372 | 41,538,070 |
| 2025-01-02 | 33.33 | 33.8 | 31.8 | 32.13 | -4.09% | 12,305 | 40,215,935 |
| 2024-12-31 | 35.07 | 35.34 | 33.5 | 33.5 | -3.37% | 10,253 | 34,887,523 |
| 2024-12-30 | 34.99 | 35.4 | 33.35 | 34.67 | -0.4% | 11,935 | 41,289,667 |
| 2024-12-27 | 35.64 | 36 | 34.7 | 34.81 | -2.33% | 11,351 | 40,117,650 |
| 2024-12-26 | 34.77 | 36.48 | 33.97 | 35.64 | +3.45% | 11,544 | 41,128,691 |
| 2024-12-25 | 36.65 | 36.65 | 33.8 | 34.45 | -5.23% | 15,490 | 53,854,544 |
| 2024-12-24 | 37.66 | 37.87 | 35.5 | 36.35 | -1.62% | 14,458 | 52,456,989 |
| 2024-12-23 | 40.16 | 40.16 | 36.8 | 36.95 | -7.72% | 21,196 | 80,712,778 |
| 2024-12-20 | 39.47 | 40.8 | 38.47 | 40.04 | +2.4% | 20,144 | 80,441,924 |
| 2024-12-19 | 36.23 | 39.7 | 35.85 | 39.1 | +6.89% | 23,818 | 90,972,575 |
| 2024-12-18 | 36.6 | 37.14 | 35.17 | 36.58 | +1.58% | 11,296 | 41,057,477 |
| 2024-12-17 | 38.5 | 38.58 | 36.01 | 36.01 | -6.52% | 13,642 | 50,490,543 |
| 2024-12-16 | 38.71 | 39.37 | 37.89 | 38.52 | -0.49% | 11,689 | 45,126,689 |
| 2024-12-13 | 40.23 | 40.88 | 38.67 | 38.71 | -4.89% | 20,822 | 82,275,130 |
| 2024-12-12 | 40.7 | 41.56 | 39.86 | 40.7 | +0.32% | 14,108 | 57,451,156 |
| 2024-12-11 | 40.59 | 40.97 | 39.72 | 40.57 | +0.32% | 15,395 | 61,926,879 |
| 2024-12-10 | 41.8 | 42 | 40.4 | 40.44 | +0.25% | 22,827 | 94,279,909 |
| 2024-12-09 | 40.58 | 41.11 | 39.56 | 40.34 | -0.1% | 12,329 | 49,681,889 |
| 2024-12-06 | 40.9 | 41.97 | 39.63 | 40.38 | -1.27% | 18,190 | 73,624,353 |
| 2024-12-05 | 39.07 | 42 | 39.07 | 40.9 | +3.91% | 22,926 | 94,255,767 |
| 2024-12-04 | 40.52 | 40.99 | 39.05 | 39.36 | -2.86% | 14,306 | 57,000,729 |
| 2024-12-03 | 41.11 | 41.3 | 39.23 | 40.52 | -0.47% | 19,846 | 79,825,394 |
| 2024-12-02 | 38.5 | 42.37 | 38.1 | 40.71 | +6.07% | 30,507 | 123,466,254 |
| 2024-11-29 | 37.38 | 38.78 | 36.93 | 38.38 | +3.59% | 20,663 | 78,648,732 |
| 2024-11-28 | 37.57 | 38.28 | 36.9 | 37.05 | -0.88% | 13,324 | 49,954,195 |
| 2024-11-27 | 36 | 37.52 | 35.32 | 37.38 | -1.63% | 18,947 | 68,846,995 |
| 2024-11-26 | 38.37 | 39.27 | 37.9 | 38 | -0.73% | 10,750 | 41,292,364 |
| 2024-11-25 | 38.3 | 38.68 | 37.12 | 38.28 | +0.5% | 13,979 | 52,831,397 |
| 2024-11-22 | 40.56 | 41.41 | 38.06 | 38.09 | -5.25% | 20,652 | 82,897,357 |
| 2024-11-21 | 39.97 | 41.44 | 39.52 | 40.2 | +0.3% | 18,979 | 77,335,072 |
| 2024-11-20 | 39.3 | 40.25 | 38.38 | 40.08 | +2.87% | 19,064 | 75,086,358 |
| 2024-11-19 | 38.1 | 39.27 | 37.24 | 38.96 | +2.58% | 19,645 | 75,185,954 |
| 2024-11-18 | 40.83 | 41.49 | 37.52 | 37.98 | -7.46% | 22,168 | 85,939,620 |
| 2024-11-15 | 44.5 | 45.5 | 40.76 | 41.04 | -6.22% | 27,256 | 117,766,713 |
| 2024-11-14 | 45.5 | 46.48 | 43.51 | 43.76 | -4.72% | 34,227 | 152,936,536 |
| 2024-11-13 | 42.37 | 47.58 | 42.37 | 45.93 | +3.52% | 40,711 | 183,949,324 |
| 2024-11-12 | 46.21 | 49.17 | 43.6 | 44.37 | +0.8% | 66,017 | 306,921,453 |
| 2024-11-11 | 45 | 46.44 | 42.42 | 44.02 | +11.47% | 53,565 | 238,553,431 |
| 2024-11-08 | 38.5 | 41.2 | 38.2 | 39.49 | +4.09% | 26,547 | 104,706,852 |
| 2024-11-07 | 36.88 | 38.5 | 36.66 | 37.94 | +3.52% | 17,079 | 64,403,238 |
| 2024-11-06 | 37.07 | 37.79 | 36.06 | 36.65 | -1.13% | 20,750 | 76,796,569 |
| 2024-11-05 | 35.58 | 37.1 | 35.38 | 37.07 | +4.13% | 17,757 | 64,855,569 |
| 2024-11-04 | 36 | 36 | 34.57 | 35.6 | +0.06% | 16,014 | 56,597,425 |
| 2024-11-01 | 39.48 | 39.85 | 35.52 | 35.58 | -11.03% | 27,756 | 103,993,757 |
| 2024-10-31 | 37 | 43.28 | 36.2 | 39.99 | +9.02% | 44,776 | 175,186,931 |
| 2024-10-30 | 36.55 | 38 | 35.71 | 36.68 | +2.17% | 23,267 | 85,256,095 |
| 2024-10-29 | 40 | 40 | 35.9 | 35.9 | -6.7% | 34,936 | 130,307,278 |
| 2024-10-28 | 34.5 | 38.57 | 34.5 | 38.48 | +12.22% | 37,700 | 139,416,989 |
| 2024-10-25 | 34.28 | 34.7 | 33.89 | 34.29 | +0.35% | 18,375 | 62,867,469 |
| 2024-10-24 | 34.69 | 34.88 | 34.03 | 34.17 | -1.5% | 10,547 | 36,214,338 |
| 2024-10-23 | 35.1 | 35.84 | 34.46 | 34.69 | -3.45% | 17,282 | 60,598,672 |
| 2024-10-22 | 34.16 | 36.87 | 34 | 35.93 | +3.66% | 31,567 | 113,140,810 |
| 2024-10-21 | 34.69 | 36.28 | 34.5 | 34.66 | +0.46% | 22,207 | 78,248,485 |
| 2024-10-18 | 32.76 | 35.44 | 32.27 | 34.5 | +5.83% | 16,965 | 57,283,810 |
| 2024-10-17 | 32.5 | 33.5 | 32.47 | 32.6 | +2.19% | 12,557 | 41,364,503 |
| 2024-10-16 | 31.55 | 32.5 | 31.2 | 31.9 | -0.81% | 10,649 | 34,010,623 |
| 2024-10-15 | 33.29 | 34.19 | 32.11 | 32.16 | -3.28% | 16,620 | 55,128,360 |
| 2024-10-14 | 33.01 | 33.35 | 31 | 33.25 | +1.68% | 15,476 | 50,069,557 |
| 2024-10-11 | 34.5 | 35.13 | 32.03 | 32.7 | -4.53% | 13,838 | 45,951,362 |
| 2024-10-10 | 37 | 37 | 34.25 | 34.25 | -4.86% | 16,055 | 57,010,042 |
| 2024-10-09 | 38.96 | 38.96 | 35.36 | 36 | -9.39% | 23,287 | 86,903,864 |
| 2024-10-08 | 39.98 | 39.98 | 34.69 | 39.73 | +19.13% | 30,985 | 119,015,038 |
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：