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 |
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：