股票概览
76.97
0%
0
76.9
开盘价
77.74
最高价
75.4
最低价
16,626
成交量
数据更新至: 2025-03-25
技术指标
79.24
MA5 (5日均线)
82.01
MA10 (10日均线)
86.73
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 | 76.9 | 77.74 | 75.4 | 76.97 | 0% | 16,626 | 127,019,880 |
| 2025-03-24 | 77.87 | 78.9 | 74.81 | 76.97 | -1.16% | 43,534 | 333,095,827 |
| 2025-03-21 | 80.01 | 80.8 | 77.6 | 77.87 | -3.28% | 36,151 | 284,414,533 |
| 2025-03-20 | 83 | 83.7 | 80.22 | 80.51 | -3.99% | 51,944 | 424,370,891 |
| 2025-03-19 | 86 | 88.66 | 83.14 | 83.86 | +0.24% | 48,066 | 413,610,180 |
| 2025-03-18 | 84.88 | 86.1 | 82.96 | 83.66 | -1.02% | 29,261 | 246,644,212 |
| 2025-03-17 | 84.5 | 86.32 | 83.1 | 84.52 | +0.06% | 31,931 | 271,314,600 |
| 2025-03-14 | 83.33 | 85.18 | 82.26 | 84.47 | +0.68% | 32,692 | 274,875,226 |
| 2025-03-13 | 87.11 | 88 | 82.68 | 83.9 | -3.99% | 46,376 | 391,452,094 |
| 2025-03-12 | 88.99 | 89.46 | 87.2 | 87.39 | -0.58% | 31,209 | 275,648,337 |
| 2025-03-11 | 88 | 89.16 | 86.6 | 87.9 | -1.62% | 24,203 | 212,303,082 |
| 2025-03-10 | 88.97 | 90.47 | 87.61 | 89.35 | +0.45% | 27,936 | 248,712,922 |
| 2025-03-07 | 91.2 | 91.99 | 87.87 | 88.95 | -3.3% | 45,753 | 408,652,852 |
| 2025-03-06 | 94.01 | 95.45 | 90.11 | 91.99 | -2.16% | 71,215 | 658,658,542 |
| 2025-03-05 | 93.31 | 95.7 | 91 | 94.02 | +0.14% | 46,616 | 434,357,303 |
| 2025-03-04 | 87.04 | 97.03 | 87.01 | 93.89 | +5.64% | 53,620 | 494,144,682 |
| 2025-03-03 | 91.51 | 91.96 | 87.72 | 88.88 | -2.04% | 40,547 | 362,966,218 |
| 2025-02-28 | 94.75 | 96.82 | 89.77 | 90.73 | -4.72% | 53,106 | 490,890,404 |
| 2025-02-27 | 93.88 | 99.99 | 92.86 | 95.22 | +1.69% | 58,188 | 555,350,973 |
| 2025-02-26 | 88 | 94.47 | 86.51 | 93.64 | +7.15% | 60,008 | 542,575,074 |
| 2025-02-25 | 82.6 | 88.31 | 82.58 | 87.39 | +2.82% | 53,211 | 457,297,049 |
| 2025-02-24 | 84.98 | 88.88 | 83.61 | 84.99 | -0.6% | 62,116 | 533,259,055 |
| 2025-02-21 | 79.2 | 85.8 | 78.01 | 85.5 | +9.95% | 65,674 | 541,338,311 |
| 2025-02-20 | 77.35 | 79 | 76.59 | 77.76 | +0.01% | 38,816 | 300,744,254 |
| 2025-02-19 | 73.83 | 78.7 | 73.5 | 77.75 | +4.4% | 52,400 | 403,947,319 |
| 2025-02-18 | 76.05 | 78.49 | 73.88 | 74.47 | -1.75% | 47,804 | 362,587,032 |
| 2025-02-17 | 74.49 | 77 | 73.6 | 75.8 | +3.03% | 48,151 | 365,409,275 |
| 2025-02-14 | 74.83 | 75.4 | 72.6 | 73.57 | -2.09% | 48,123 | 354,858,043 |
| 2025-02-13 | 74.74 | 77.5 | 72.78 | 75.14 | -1.38% | 58,809 | 440,848,728 |
| 2025-02-12 | 74.55 | 77.23 | 74.3 | 76.19 | +1.18% | 44,578 | 337,798,000 |
| 2025-02-11 | 76.7 | 78.8 | 74.85 | 75.3 | -2.25% | 47,049 | 360,395,310 |
| 2025-02-10 | 79.1 | 79.18 | 74 | 77.03 | -0.59% | 67,100 | 509,822,609 |
| 2025-02-07 | 77.81 | 79.86 | 76.31 | 77.49 | +1.48% | 73,640 | 574,416,269 |
| 2025-02-06 | 73 | 78.47 | 73 | 76.36 | +4.7% | 56,471 | 431,412,165 |
| 2025-02-05 | 74.93 | 75.3 | 72.61 | 72.93 | +2.86% | 68,004 | 504,144,098 |
| 2025-01-27 | 73.5 | 73.99 | 70.4 | 70.9 | -4.32% | 44,743 | 321,133,443 |
| 2025-01-24 | 70.6 | 75.52 | 70.14 | 74.1 | +6.45% | 66,235 | 484,277,825 |
| 2025-01-23 | 69.7 | 72 | 67.98 | 69.61 | +0.42% | 64,538 | 452,774,391 |
| 2025-01-22 | 68.98 | 72.22 | 67.11 | 69.32 | +0.49% | 86,313 | 607,753,392 |
| 2025-01-21 | 60.5 | 69.25 | 59.9 | 68.98 | +14.39% | 65,116 | 425,833,219 |
| 2025-01-20 | 60.97 | 61.36 | 59.29 | 60.3 | -0.66% | 18,955 | 114,101,689 |
| 2025-01-17 | 60.08 | 62.01 | 59.82 | 60.7 | -0.34% | 27,794 | 168,967,348 |
| 2025-01-16 | 62.96 | 64.21 | 60.86 | 60.91 | -3.26% | 24,613 | 153,627,021 |
| 2025-01-15 | 64.61 | 64.61 | 62.9 | 62.96 | -2.9% | 21,963 | 139,469,724 |
| 2025-01-14 | 63.87 | 64.88 | 62.98 | 64.84 | +2.38% | 32,465 | 208,620,675 |
| 2025-01-13 | 61.83 | 64.3 | 61.02 | 63.33 | +1.18% | 21,185 | 133,288,013 |
| 2025-01-10 | 63 | 65.68 | 62 | 62.59 | +0.81% | 28,716 | 184,654,703 |
| 2025-01-09 | 60.06 | 64.2 | 60 | 62.09 | +2.85% | 24,730 | 155,499,887 |
| 2025-01-08 | 60.4 | 61.13 | 58.4 | 60.37 | -0.3% | 21,090 | 126,338,439 |
| 2025-01-07 | 56.34 | 60.98 | 55.71 | 60.55 | +7.99% | 29,429 | 172,592,435 |
| 2025-01-06 | 55.67 | 56.95 | 54.7 | 56.07 | +0.94% | 15,083 | 83,933,867 |
| 2025-01-03 | 57.7 | 58.32 | 55.21 | 55.55 | -3.44% | 16,263 | 92,530,092 |
| 2025-01-02 | 58.47 | 59.48 | 57.15 | 57.53 | -1.69% | 22,155 | 129,277,965 |
| 2024-12-31 | 60.2 | 61.43 | 57.45 | 58.52 | -2.76% | 22,234 | 130,300,308 |
| 2024-12-30 | 60.32 | 61.16 | 58.71 | 60.18 | +0.05% | 17,299 | 103,895,830 |
| 2024-12-27 | 60.03 | 62.6 | 60 | 60.15 | -0.84% | 17,948 | 110,270,035 |
| 2024-12-26 | 58.48 | 61.15 | 58.48 | 60.66 | +2.71% | 18,978 | 114,078,387 |
| 2024-12-25 | 61.2 | 61.2 | 58.43 | 59.06 | -2.8% | 16,561 | 98,541,405 |
| 2024-12-24 | 61.69 | 62.22 | 59 | 60.76 | +0.12% | 18,755 | 113,404,819 |
| 2024-12-23 | 62.58 | 62.81 | 60.61 | 60.69 | -2.63% | 19,009 | 117,211,004 |
| 2024-12-20 | 59.35 | 64.4 | 59.03 | 62.33 | +5.15% | 32,155 | 199,843,150 |
| 2024-12-19 | 58.55 | 59.64 | 57.8 | 59.28 | -0.08% | 14,318 | 83,975,532 |
| 2024-12-18 | 58.37 | 59.8 | 57.57 | 59.33 | +1.63% | 11,268 | 66,401,465 |
| 2024-12-17 | 59.09 | 59.67 | 57.68 | 58.38 | -0.85% | 16,619 | 97,316,039 |
| 2024-12-16 | 61.39 | 61.59 | 58.3 | 58.88 | -5% | 22,498 | 134,341,119 |
| 2024-12-13 | 62 | 62.56 | 60.83 | 61.98 | -0.72% | 22,747 | 140,306,488 |
| 2024-12-12 | 62.49 | 63.6 | 61.52 | 62.43 | -0.56% | 24,973 | 156,316,831 |
| 2024-12-11 | 61.42 | 63.88 | 60.95 | 62.78 | +2.45% | 20,753 | 129,697,197 |
| 2024-12-10 | 62.4 | 63.38 | 61.13 | 61.28 | +1.32% | 25,777 | 160,748,878 |
| 2024-12-09 | 62.86 | 64 | 59.2 | 60.48 | -5.5% | 44,356 | 269,360,275 |
| 2024-12-06 | 62.49 | 65.36 | 61.61 | 64 | +2.32% | 22,789 | 145,009,311 |
| 2024-12-05 | 62.5 | 63.95 | 62 | 62.55 | +0.32% | 13,469 | 84,866,451 |
| 2024-12-04 | 65.11 | 66.56 | 62 | 62.35 | -3.18% | 19,822 | 126,371,192 |
| 2024-12-03 | 66 | 66 | 63.66 | 64.4 | -1.17% | 12,751 | 82,458,037 |
| 2024-12-02 | 63.08 | 66.08 | 62.45 | 65.16 | +3.43% | 26,863 | 174,868,219 |
| 2024-11-29 | 64.05 | 65.68 | 62.6 | 63 | -1.78% | 25,378 | 161,507,614 |
| 2024-11-28 | 65.58 | 66.2 | 63.72 | 64.14 | -2.2% | 16,212 | 104,999,112 |
| 2024-11-27 | 64.37 | 65.6 | 62.15 | 65.58 | +0.51% | 25,496 | 162,711,146 |
| 2024-11-26 | 64.02 | 65.87 | 63.75 | 65.25 | +1.64% | 17,076 | 110,875,786 |
| 2024-11-25 | 66.59 | 66.75 | 62.99 | 64.2 | -3.59% | 23,353 | 149,823,559 |
| 2024-11-22 | 68.31 | 71.7 | 66.44 | 66.59 | -1.9% | 25,795 | 179,050,203 |
| 2024-11-21 | 67.96 | 69.14 | 66.6 | 67.88 | -0.79% | 17,688 | 119,706,490 |
| 2024-11-20 | 67.93 | 68.98 | 67.02 | 68.42 | -0.34% | 16,605 | 112,988,335 |
| 2024-11-19 | 67.56 | 69.72 | 65.55 | 68.65 | +1.36% | 19,088 | 129,005,397 |
| 2024-11-18 | 68.3 | 69.98 | 65.11 | 67.73 | -2.27% | 28,593 | 192,833,531 |
| 2024-11-15 | 67.66 | 72.23 | 66.97 | 69.3 | +2.82% | 50,878 | 353,229,182 |
| 2024-11-14 | 72.02 | 72.02 | 67.28 | 67.4 | -6.88% | 37,543 | 259,771,473 |
| 2024-11-13 | 69 | 73.5 | 67.88 | 72.38 | +4.14% | 40,782 | 286,406,059 |
| 2024-11-12 | 76.55 | 76.79 | 67.86 | 69.5 | -7.9% | 60,194 | 425,203,032 |
| 2024-11-11 | 72.56 | 76.6 | 71.66 | 75.46 | +8.58% | 49,609 | 369,796,613 |
| 2024-11-08 | 67.89 | 72.72 | 67 | 69.5 | +5.62% | 47,087 | 331,450,278 |
| 2024-11-07 | 66.81 | 68.91 | 65.47 | 65.8 | -1.79% | 35,771 | 237,937,666 |
| 2024-11-06 | 63.79 | 69.8 | 63.79 | 67 | +3.72% | 53,564 | 358,892,180 |
| 2024-11-05 | 61 | 64.7 | 59.76 | 64.6 | +5.16% | 50,642 | 316,127,746 |
| 2024-11-04 | 58 | 61.98 | 57.21 | 61.43 | +7.23% | 39,036 | 236,459,426 |
| 2024-11-01 | 60.79 | 60.79 | 57 | 57.29 | -4.66% | 28,384 | 165,699,284 |
| 2024-10-31 | 59 | 61.92 | 57.57 | 60.09 | +1.9% | 42,894 | 257,177,701 |
| 2024-10-30 | 57.66 | 59.38 | 57.2 | 58.97 | -0.05% | 24,924 | 145,748,491 |
| 2024-10-29 | 60.55 | 61.47 | 58.73 | 59 | -3.52% | 30,803 | 184,805,960 |
| 2024-10-28 | 63.17 | 63.93 | 60.51 | 61.15 | -3.29% | 35,058 | 214,980,113 |
| 2024-10-25 | 60.68 | 65.28 | 60.5 | 63.23 | +3.32% | 38,012 | 239,183,689 |
| 2024-10-24 | 60.97 | 62.8 | 59.96 | 61.2 | -0.33% | 28,311 | 173,163,836 |
| 2024-10-23 | 61.99 | 63.18 | 61 | 61.4 | -2.23% | 31,166 | 193,834,502 |
| 2024-10-22 | 64.8 | 66 | 61 | 62.8 | -3.83% | 50,714 | 322,820,068 |
| 2024-10-21 | 68.58 | 75.98 | 64.52 | 65.3 | -1.21% | 77,413 | 533,236,231 |
| 2024-10-18 | 60.9 | 69.9 | 59.72 | 66.1 | +10.68% | 59,868 | 380,860,408 |
| 2024-10-17 | 60.02 | 62.13 | 58.88 | 59.72 | +2.97% | 39,737 | 241,464,264 |
| 2024-10-16 | 59.83 | 59.95 | 55.2 | 58 | -1.69% | 37,123 | 214,795,877 |
| 2024-10-15 | 59.95 | 61.19 | 57.11 | 59 | -1.91% | 34,500 | 205,300,413 |
| 2024-10-14 | 53.5 | 60.5 | 52.18 | 60.15 | +15.56% | 46,438 | 263,231,770 |
| 2024-10-11 | 56.16 | 56.71 | 50.8 | 52.05 | -8.68% | 34,301 | 181,028,726 |
| 2024-10-10 | 60.8 | 62.68 | 56.67 | 57 | -6.3% | 37,036 | 218,907,191 |
| 2024-10-09 | 60.5 | 67.5 | 56 | 60.83 | -5.54% | 56,823 | 353,526,159 |
| 2024-10-08 | 64.86 | 64.86 | 59.62 | 64.4 | +19.15% | 63,671 | 400,758,414 |
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：