股票概览
71.2
+1.09%
+0.77
71.43
开盘价
71.86
最高价
70.25
最低价
4,362
成交量
数据更新至: 2025-03-25
技术指标
71.11
MA5 (5日均线)
72.08
MA10 (10日均线)
70.34
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 | 71.43 | 71.86 | 70.25 | 71.2 | +1.09% | 4,362 | 30,957,701 |
| 2025-03-24 | 70.33 | 71.3 | 69.82 | 70.43 | +0.14% | 5,567 | 39,217,154 |
| 2025-03-21 | 71.28 | 71.28 | 69.88 | 70.33 | -1.11% | 5,137 | 36,137,991 |
| 2025-03-20 | 72.56 | 72.56 | 71.03 | 71.12 | -1.89% | 4,590 | 32,840,116 |
| 2025-03-19 | 73.46 | 73.49 | 71.32 | 72.49 | -1.33% | 7,113 | 51,543,860 |
| 2025-03-18 | 72.7 | 73.77 | 72.21 | 73.47 | +1.09% | 9,530 | 69,545,242 |
| 2025-03-17 | 74.38 | 74.38 | 72.6 | 72.68 | -1.46% | 7,002 | 51,268,158 |
| 2025-03-14 | 73.12 | 73.95 | 72.54 | 73.76 | +1.79% | 9,228 | 67,644,460 |
| 2025-03-13 | 72.89 | 73.13 | 71.31 | 72.46 | -0.59% | 8,235 | 59,535,912 |
| 2025-03-12 | 73 | 74.4 | 72.2 | 72.89 | +0.44% | 12,070 | 88,321,474 |
| 2025-03-11 | 71.84 | 73.2 | 71.18 | 72.57 | +0.03% | 10,196 | 73,689,159 |
| 2025-03-10 | 69.1 | 73.73 | 69 | 72.55 | +5.62% | 24,948 | 179,699,408 |
| 2025-03-07 | 69.13 | 69.13 | 67.8 | 68.69 | -0.49% | 7,211 | 49,360,023 |
| 2025-03-06 | 66.96 | 69.97 | 66.8 | 69.03 | +3.51% | 10,741 | 74,011,912 |
| 2025-03-05 | 67.77 | 67.77 | 66.08 | 66.69 | -0.83% | 6,081 | 40,568,814 |
| 2025-03-04 | 66.92 | 67.47 | 66.3 | 67.25 | +0.48% | 5,065 | 33,916,655 |
| 2025-03-03 | 66.3 | 67.6 | 66 | 66.93 | +1.04% | 5,203 | 34,842,336 |
| 2025-02-28 | 68.62 | 69.17 | 66.21 | 66.24 | -3.47% | 6,562 | 44,287,416 |
| 2025-02-27 | 67.39 | 69.29 | 66.99 | 68.62 | +1.84% | 12,253 | 84,036,884 |
| 2025-02-26 | 67.25 | 68.49 | 66.88 | 67.38 | +0.42% | 7,482 | 50,607,276 |
| 2025-02-25 | 66.26 | 67.77 | 65.71 | 67.1 | +0.9% | 9,953 | 66,572,080 |
| 2025-02-24 | 69.52 | 69.52 | 65 | 66.5 | -3.86% | 22,717 | 151,643,760 |
| 2025-02-21 | 70 | 70.67 | 68.01 | 69.17 | -1.06% | 11,595 | 79,946,885 |
| 2025-02-20 | 71 | 71.89 | 69.88 | 69.91 | -2.22% | 9,254 | 65,364,342 |
| 2025-02-19 | 69.88 | 73 | 69.01 | 71.5 | +1.9% | 17,395 | 123,689,541 |
| 2025-02-18 | 74.01 | 74.05 | 69.38 | 70.17 | -6.44% | 19,012 | 134,323,755 |
| 2025-02-17 | 65 | 76.7 | 65 | 75 | +16.05% | 46,872 | 335,295,835 |
| 2025-02-14 | 63.78 | 65 | 63.71 | 64.63 | +1.76% | 6,695 | 43,185,470 |
| 2025-02-13 | 64 | 64.28 | 62.78 | 63.51 | -1.32% | 4,388 | 27,839,020 |
| 2025-02-12 | 63.5 | 64.94 | 63.5 | 64.36 | +0.33% | 4,307 | 27,765,519 |
| 2025-02-11 | 64.48 | 65.32 | 63.21 | 64.15 | -0.22% | 4,832 | 31,016,537 |
| 2025-02-10 | 63.62 | 64.49 | 62.5 | 64.29 | +1.05% | 5,601 | 35,895,841 |
| 2025-02-07 | 63.17 | 64.27 | 62.34 | 63.62 | +0.71% | 4,460 | 28,462,418 |
| 2025-02-06 | 62.3 | 63.35 | 61.42 | 63.17 | +1.02% | 3,487 | 21,939,224 |
| 2025-02-05 | 63.48 | 63.74 | 61.64 | 62.53 | -1.79% | 4,876 | 30,600,449 |
| 2025-01-27 | 63.5 | 64.42 | 63.11 | 63.67 | +0.47% | 3,316 | 21,147,491 |
| 2025-01-24 | 62.6 | 63.72 | 62.45 | 63.37 | +1.04% | 2,623 | 16,605,755 |
| 2025-01-23 | 62.48 | 64.35 | 62.48 | 62.72 | +0.82% | 4,619 | 29,317,209 |
| 2025-01-22 | 62.7 | 63.49 | 62.02 | 62.21 | -1.63% | 3,062 | 19,157,845 |
| 2025-01-21 | 64.5 | 65.63 | 63.02 | 63.24 | -1.59% | 3,371 | 21,551,721 |
| 2025-01-20 | 63.65 | 64.69 | 63 | 64.26 | +1.53% | 4,030 | 25,776,100 |
| 2025-01-17 | 62.52 | 63.94 | 62 | 63.29 | +0.24% | 2,984 | 18,813,827 |
| 2025-01-16 | 63.29 | 63.98 | 62.27 | 63.14 | -0.24% | 4,995 | 31,525,534 |
| 2025-01-15 | 63.68 | 63.68 | 62.61 | 63.29 | -0.36% | 2,064 | 13,019,661 |
| 2025-01-14 | 60.94 | 63.55 | 60.94 | 63.52 | +4.37% | 5,684 | 35,646,381 |
| 2025-01-13 | 60.89 | 60.92 | 59.56 | 60.86 | +0.03% | 2,636 | 15,920,135 |
| 2025-01-10 | 63.5 | 63.7 | 60.74 | 60.84 | -3.49% | 2,641 | 16,422,275 |
| 2025-01-09 | 62.55 | 63.69 | 62.36 | 63.04 | +0.67% | 3,103 | 19,602,365 |
| 2025-01-08 | 63.65 | 63.65 | 61.1 | 62.62 | -0.82% | 4,452 | 27,643,191 |
| 2025-01-07 | 63.49 | 63.77 | 61.8 | 63.14 | +0.37% | 4,887 | 30,578,848 |
| 2025-01-06 | 62.55 | 64.19 | 61 | 62.91 | +1.47% | 4,952 | 31,015,583 |
| 2025-01-03 | 63.2 | 63.71 | 61.55 | 62 | -1.59% | 4,130 | 25,833,028 |
| 2025-01-02 | 65.36 | 65.72 | 62.62 | 63 | -4.14% | 5,829 | 37,540,178 |
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：