股票概览
72.33
-0.44%
-0.32
72.88
开盘价
74.43
最高价
71.69
最低价
35,394
成交量
数据更新至: 2025-03-25
技术指标
73.94
MA5 (5日均线)
77.13
MA10 (10日均线)
75.81
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 | 72.88 | 74.43 | 71.69 | 72.33 | -0.44% | 35,394 | 259,165,375 |
| 2025-03-24 | 73.16 | 74.65 | 70.66 | 72.65 | -0.41% | 52,599 | 380,451,854 |
| 2025-03-21 | 75.5 | 75.85 | 71.81 | 72.95 | -3.24% | 63,199 | 463,491,205 |
| 2025-03-20 | 75.98 | 76.87 | 74.88 | 75.39 | -1.32% | 43,733 | 330,961,295 |
| 2025-03-19 | 77.53 | 79 | 75.95 | 76.4 | -1.8% | 68,115 | 525,396,278 |
| 2025-03-18 | 77 | 79.3 | 76.41 | 77.8 | +1.7% | 71,890 | 560,353,782 |
| 2025-03-17 | 82.5 | 83 | 76.13 | 76.5 | -6.25% | 113,318 | 881,564,110 |
| 2025-03-14 | 82 | 82.56 | 79 | 81.6 | -0.1% | 67,300 | 545,130,740 |
| 2025-03-13 | 84.08 | 85.83 | 80.45 | 81.68 | -2.79% | 89,199 | 734,236,329 |
| 2025-03-12 | 86.3 | 87.68 | 83.45 | 84.02 | -2.77% | 57,018 | 483,884,476 |
| 2025-03-11 | 83.86 | 86.58 | 82.19 | 86.41 | +3.04% | 85,373 | 720,165,163 |
| 2025-03-10 | 89 | 89 | 82.88 | 83.86 | -6.82% | 108,213 | 919,658,592 |
| 2025-03-07 | 83 | 95.8 | 81.5 | 90 | +8.38% | 191,108 | 1,711,346,202 |
| 2025-03-06 | 70.49 | 83.04 | 69.25 | 83.04 | +20% | 164,039 | 1,264,130,199 |
| 2025-03-05 | 65.1 | 71 | 64.53 | 69.2 | +6.49% | 85,703 | 586,076,447 |
| 2025-03-04 | 63.61 | 66.3 | 63.5 | 64.98 | +1.12% | 52,418 | 340,827,858 |
| 2025-03-03 | 64.75 | 66.7 | 63.63 | 64.26 | -1.38% | 63,432 | 413,756,158 |
| 2025-02-28 | 66 | 68.09 | 64.45 | 65.16 | -4.32% | 86,574 | 572,732,103 |
| 2025-02-27 | 69.8 | 70.34 | 64.97 | 68.1 | -2.58% | 122,034 | 819,076,094 |
| 2025-02-26 | 68 | 71.34 | 67.94 | 69.9 | +1.48% | 100,728 | 701,507,591 |
| 2025-02-25 | 62 | 71.66 | 61.2 | 68.88 | +7.63% | 128,741 | 857,475,174 |
| 2025-02-24 | 58.89 | 70 | 57.9 | 64 | +8.7% | 153,054 | 971,882,846 |
| 2025-02-21 | 57.18 | 60.6 | 56.6 | 58.88 | +1.57% | 85,469 | 501,445,466 |
| 2025-02-20 | 55.29 | 58.74 | 54.5 | 57.97 | +5.92% | 120,270 | 690,271,085 |
| 2025-02-19 | 50.97 | 55.63 | 50.75 | 54.73 | +7.38% | 88,528 | 476,261,696 |
| 2025-02-18 | 51.52 | 52.48 | 50.49 | 50.97 | -1.62% | 49,636 | 255,113,757 |
| 2025-02-17 | 53 | 54.07 | 51.47 | 51.81 | -2.25% | 71,858 | 375,639,334 |
| 2025-02-14 | 54 | 55.31 | 52.58 | 53 | +0.55% | 73,431 | 395,134,791 |
| 2025-02-13 | 54.05 | 54.44 | 52.27 | 52.71 | -2.48% | 72,106 | 382,628,854 |
| 2025-02-12 | 54.31 | 56.2 | 53.66 | 54.05 | -0.35% | 94,535 | 517,411,756 |
| 2025-02-11 | 53.38 | 54.63 | 52.18 | 54.24 | +1.18% | 84,006 | 449,732,056 |
| 2025-02-10 | 53.2 | 55.16 | 52.61 | 53.61 | +0.15% | 69,566 | 374,546,321 |
| 2025-02-07 | 51.75 | 56.46 | 51.63 | 53.53 | +3.08% | 106,010 | 570,742,786 |
| 2025-02-06 | 52.3 | 53.68 | 51.35 | 51.93 | -2.33% | 80,455 | 421,155,993 |
| 2025-02-05 | 48.94 | 53.8 | 48.68 | 53.17 | +6.98% | 134,550 | 704,546,497 |
| 2025-01-27 | 48.6 | 50.74 | 48.5 | 49.7 | 0% | 108,814 | 541,802,435 |
| 2025-01-24 | 43 | 50.43 | 42.55 | 49.7 | +16.94% | 188,497 | 882,995,137 |
| 2025-01-23 | 43.1 | 44.6 | 42.48 | 42.5 | -0.82% | 82,926 | 360,592,788 |
| 2025-01-22 | 44.05 | 44.56 | 42.58 | 42.85 | -3.05% | 47,866 | 207,772,238 |
| 2025-01-21 | 42.59 | 44.74 | 42.33 | 44.2 | +4.07% | 87,989 | 384,815,593 |
| 2025-01-20 | 42 | 43.65 | 41.81 | 42.47 | +1.14% | 65,157 | 277,276,537 |
| 2025-01-17 | 39.4 | 42.98 | 39 | 41.99 | +6.57% | 110,328 | 460,754,805 |
| 2025-01-16 | 39.18 | 40.16 | 39 | 39.4 | +1.03% | 40,531 | 160,458,789 |
| 2025-01-15 | 40.01 | 40.24 | 38.92 | 39 | -3.01% | 37,835 | 149,436,598 |
| 2025-01-14 | 38.79 | 40.8 | 38.4 | 40.21 | +3.69% | 53,117 | 210,676,304 |
| 2025-01-13 | 38.16 | 39.13 | 37.72 | 38.78 | +1.17% | 24,554 | 94,701,803 |
| 2025-01-10 | 39.21 | 39.9 | 38.33 | 38.33 | -3.04% | 33,674 | 131,537,132 |
| 2025-01-09 | 39.4 | 40.63 | 38.86 | 39.53 | -0.18% | 52,471 | 207,396,559 |
| 2025-01-08 | 40.3 | 40.35 | 38.5 | 39.6 | -2.25% | 50,741 | 199,821,050 |
| 2025-01-07 | 39.88 | 40.88 | 39.7 | 40.51 | +1.1% | 38,681 | 156,129,082 |
| 2025-01-06 | 40 | 41.71 | 39.39 | 40.07 | -0.2% | 48,709 | 196,864,240 |
| 2025-01-03 | 42.34 | 42.34 | 39.91 | 40.15 | -5.24% | 59,066 | 241,935,881 |
| 2025-01-02 | 39.35 | 43.3 | 39.06 | 42.37 | +7.46% | 115,604 | 483,900,904 |
| 2024-12-31 | 40.95 | 40.99 | 39.43 | 39.43 | -3% | 39,131 | 156,660,976 |
| 2024-12-30 | 41.35 | 42.3 | 40.3 | 40.65 | -0.02% | 50,343 | 207,638,403 |
| 2024-12-27 | 41.64 | 41.88 | 40.62 | 40.66 | -1.53% | 50,715 | 209,310,459 |
| 2024-12-26 | 41.37 | 42.15 | 40.58 | 41.29 | -0.02% | 48,631 | 200,404,285 |
| 2024-12-25 | 41.07 | 41.64 | 40.45 | 41.3 | +0.51% | 53,972 | 221,038,000 |
| 2024-12-24 | 41.77 | 42.08 | 40.62 | 41.09 | -1.3% | 64,204 | 264,049,500 |
| 2024-12-23 | 42.6 | 42.79 | 41.51 | 41.63 | -2.23% | 58,045 | 243,589,325 |
| 2024-12-20 | 43.67 | 43.72 | 42.32 | 42.58 | -2.47% | 73,369 | 315,244,143 |
| 2024-12-19 | 44.62 | 44.79 | 43.13 | 43.66 | -3.06% | 43,920 | 192,334,143 |
| 2024-12-18 | 45.13 | 45.5 | 44.7 | 45.04 | -0.2% | 22,020 | 99,363,554 |
| 2024-12-17 | 45.56 | 45.95 | 44.73 | 45.13 | -0.92% | 30,125 | 136,239,573 |
| 2024-12-16 | 46.48 | 46.68 | 45.42 | 45.55 | -2.11% | 31,343 | 144,217,122 |
| 2024-12-13 | 47.38 | 47.38 | 45.38 | 46.53 | -2.45% | 72,280 | 335,135,317 |
| 2024-12-12 | 47.5 | 47.95 | 46.17 | 47.7 | +0.21% | 52,558 | 247,955,509 |
| 2024-12-11 | 47.55 | 47.97 | 46.8 | 47.6 | -0.15% | 42,290 | 200,254,672 |
| 2024-12-10 | 49.5 | 49.77 | 47.56 | 47.67 | +0.19% | 46,958 | 228,712,625 |
| 2024-12-09 | 48.22 | 49.2 | 47.5 | 47.58 | -1.9% | 35,314 | 169,933,412 |
| 2024-12-06 | 47.88 | 49.05 | 46.58 | 48.5 | +1.29% | 54,252 | 259,765,484 |
| 2024-12-05 | 45.65 | 48.18 | 45.45 | 47.88 | +4.13% | 51,296 | 241,976,953 |
| 2024-12-04 | 46.5 | 46.59 | 44.86 | 45.98 | -1.03% | 60,084 | 274,065,309 |
| 2024-12-03 | 47.1 | 47.1 | 45.72 | 46.46 | -1.59% | 49,579 | 229,666,229 |
| 2024-12-02 | 48 | 48.19 | 46.8 | 47.21 | -0.51% | 41,430 | 195,608,597 |
| 2024-11-29 | 45.78 | 48.58 | 45.3 | 47.45 | +3.42% | 71,339 | 336,500,235 |
| 2024-11-28 | 44.3 | 46.79 | 44 | 45.88 | +4.89% | 77,708 | 352,901,576 |
| 2024-11-27 | 42.5 | 43.8 | 41.23 | 43.74 | +3.16% | 53,530 | 227,042,066 |
| 2024-11-26 | 43.4 | 43.8 | 42.4 | 42.4 | -2.53% | 39,384 | 168,939,194 |
| 2024-11-25 | 44.01 | 45 | 42.51 | 43.5 | -1.16% | 44,251 | 192,740,322 |
| 2024-11-22 | 46.25 | 46.26 | 44.01 | 44.01 | -5.11% | 41,449 | 186,826,172 |
| 2024-11-21 | 47.45 | 48.18 | 45.57 | 46.38 | -2.13% | 43,151 | 202,159,658 |
| 2024-11-20 | 46.65 | 47.39 | 45.84 | 47.39 | +1.59% | 39,713 | 185,330,364 |
| 2024-11-19 | 45.76 | 46.84 | 44.95 | 46.65 | +2.06% | 37,158 | 169,913,887 |
| 2024-11-18 | 46.9 | 47.27 | 45.25 | 45.71 | -1.91% | 39,596 | 182,905,435 |
| 2024-11-15 | 47.88 | 48.58 | 46.52 | 46.6 | -3% | 44,686 | 211,744,117 |
| 2024-11-14 | 49.83 | 49.9 | 47.82 | 48.04 | -3.24% | 50,574 | 245,678,801 |
| 2024-11-13 | 50.85 | 51.68 | 48.93 | 49.65 | -2.36% | 68,857 | 343,976,002 |
| 2024-11-12 | 54.27 | 54.3 | 50.25 | 50.85 | -6.09% | 83,936 | 436,933,625 |
| 2024-11-11 | 50.71 | 55.85 | 50.5 | 54.15 | +7.55% | 90,985 | 485,968,232 |
| 2024-11-08 | 52.5 | 53.12 | 50.22 | 50.35 | -1.53% | 57,920 | 299,177,163 |
| 2024-11-07 | 51.3 | 51.46 | 49.5 | 51.13 | -1.56% | 57,778 | 291,359,257 |
| 2024-11-06 | 49.97 | 54.7 | 49.95 | 51.94 | +3.94% | 110,169 | 579,931,164 |
| 2024-11-05 | 45.5 | 50.55 | 45.49 | 49.97 | +9.25% | 90,817 | 441,967,874 |
| 2024-11-04 | 45.3 | 46.3 | 44.9 | 45.74 | +1.13% | 44,995 | 204,934,846 |
| 2024-11-01 | 45.35 | 46.26 | 44.2 | 45.23 | -0.26% | 64,361 | 291,078,708 |
| 2024-10-31 | 46.18 | 46.3 | 43.23 | 45.35 | -2.89% | 104,868 | 468,131,750 |
| 2024-10-30 | 47.97 | 49.49 | 45.41 | 46.7 | -12.84% | 182,221 | 862,219,033 |
| 2024-10-29 | 55.09 | 55.77 | 53.3 | 53.58 | -2.67% | 46,196 | 249,672,087 |
| 2024-10-28 | 54.5 | 55.59 | 53.56 | 55.05 | +0.38% | 40,478 | 221,636,938 |
| 2024-10-25 | 53.69 | 55.18 | 53.15 | 54.84 | +2.64% | 48,303 | 261,801,986 |
| 2024-10-24 | 55.03 | 55.7 | 53.02 | 53.43 | -4.11% | 50,728 | 273,213,340 |
| 2024-10-23 | 53.68 | 58.41 | 53.11 | 55.72 | +3.8% | 81,666 | 459,174,329 |
| 2024-10-22 | 54.51 | 55.63 | 52.61 | 53.68 | -1.14% | 68,550 | 370,603,233 |
| 2024-10-21 | 50.68 | 56.85 | 50.62 | 54.3 | +7.52% | 114,654 | 617,212,334 |
| 2024-10-18 | 48 | 52.8 | 47.49 | 50.5 | +5.06% | 115,413 | 577,729,466 |
| 2024-10-17 | 47.13 | 50.22 | 47.13 | 48.07 | +3.29% | 75,424 | 365,741,076 |
| 2024-10-16 | 47.26 | 47.85 | 46.11 | 46.54 | -2.33% | 34,434 | 161,305,463 |
| 2024-10-15 | 49.33 | 49.78 | 47.59 | 47.65 | -4.12% | 53,336 | 259,368,390 |
| 2024-10-14 | 50 | 50.6 | 47.57 | 49.7 | +1.24% | 65,561 | 323,124,982 |
| 2024-10-11 | 52.06 | 52.25 | 47.88 | 49.09 | -6.99% | 83,195 | 415,337,791 |
| 2024-10-10 | 53.98 | 55.82 | 51.53 | 52.78 | -0.42% | 88,226 | 475,701,959 |
| 2024-10-09 | 58.88 | 59.4 | 51.88 | 53 | -12.96% | 133,824 | 747,490,786 |
| 2024-10-08 | 62.6 | 62.6 | 54 | 60.89 | +16.63% | 186,108 | 1,096,764,059 |
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：