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 |
| 2024-12-31 | 66.2 | 66.8 | 65 | 65.72 | -0.87% | 3,070 | 20,207,765 |
| 2024-12-30 | 66.91 | 67.47 | 65.32 | 66.3 | -0.9% | 3,115 | 20,691,928 |
| 2024-12-27 | 67.15 | 67.81 | 66.42 | 66.9 | -0.1% | 3,684 | 24,706,042 |
| 2024-12-26 | 65.92 | 67.43 | 65.31 | 66.97 | +1.61% | 3,727 | 24,918,289 |
| 2024-12-25 | 66.11 | 67.47 | 65.41 | 65.91 | -0.29% | 3,967 | 26,304,245 |
| 2024-12-24 | 65.76 | 67.58 | 65.4 | 66.1 | +0.59% | 3,737 | 24,655,042 |
| 2024-12-23 | 69.5 | 69.5 | 65 | 65.71 | -4.67% | 7,205 | 47,907,850 |
| 2024-12-20 | 69.08 | 70.3 | 68.7 | 68.93 | -0.22% | 5,569 | 38,592,253 |
| 2024-12-19 | 69.15 | 69.69 | 67.71 | 69.08 | -0.82% | 4,018 | 27,543,095 |
| 2024-12-18 | 68 | 70.09 | 68 | 69.65 | +1.6% | 3,547 | 24,567,691 |
| 2024-12-17 | 71.58 | 71.77 | 68.55 | 68.55 | -4.23% | 5,567 | 38,843,088 |
| 2024-12-16 | 72.47 | 72.77 | 71.33 | 71.58 | -1% | 3,178 | 22,850,875 |
| 2024-12-13 | 72.61 | 72.61 | 71.66 | 72.3 | -0.45% | 3,488 | 25,170,107 |
| 2024-12-12 | 71.95 | 72.71 | 71.5 | 72.63 | +0.74% | 4,548 | 32,794,872 |
| 2024-12-11 | 73 | 73.47 | 72 | 72.1 | -1.23% | 5,271 | 38,137,329 |
| 2024-12-10 | 74.15 | 75.21 | 72.48 | 73 | -0.04% | 11,156 | 81,781,775 |
| 2024-12-09 | 72.52 | 74.8 | 71.85 | 73.03 | -0.19% | 12,591 | 92,210,345 |
| 2024-12-06 | 70.8 | 73.45 | 70.08 | 73.17 | +3.71% | 11,367 | 81,657,396 |
| 2024-12-05 | 70.5 | 71.16 | 70.23 | 70.55 | +0.11% | 5,161 | 36,497,109 |
| 2024-12-04 | 71.99 | 72.47 | 70.19 | 70.47 | -1.69% | 5,141 | 36,594,001 |
| 2024-12-03 | 72.77 | 73.22 | 71.59 | 71.68 | -1.35% | 5,622 | 40,540,284 |
| 2024-12-02 | 70.21 | 73.54 | 70.21 | 72.66 | +3.5% | 8,018 | 57,937,710 |
| 2024-11-29 | 70.98 | 70.98 | 68.9 | 70.2 | -0.24% | 7,873 | 55,171,342 |
| 2024-11-28 | 70.2 | 71.38 | 68.68 | 70.37 | +0.24% | 9,075 | 63,509,762 |
| 2024-11-27 | 72.52 | 72.52 | 68.06 | 70.2 | -2.84% | 9,730 | 68,125,772 |
| 2024-11-26 | 74.98 | 74.98 | 71.6 | 72.25 | -3.33% | 8,580 | 62,685,827 |
| 2024-11-25 | 76.95 | 76.96 | 73.39 | 74.74 | -1.66% | 7,436 | 55,852,399 |
| 2024-11-22 | 81.36 | 81.36 | 75.07 | 76 | -6.95% | 12,817 | 100,535,331 |
| 2024-11-21 | 81.6 | 83.66 | 80.28 | 81.68 | +0.23% | 11,765 | 96,321,098 |
| 2024-11-20 | 79 | 82.51 | 78.66 | 81.49 | +3.64% | 16,012 | 129,495,530 |
| 2024-11-19 | 78.6 | 79.14 | 77.32 | 78.63 | +0.06% | 6,198 | 48,500,890 |
| 2024-11-18 | 81.5 | 81.77 | 77.07 | 78.58 | -2.9% | 9,655 | 76,394,088 |
| 2024-11-15 | 81.04 | 84.35 | 80.66 | 80.93 | -0.7% | 11,328 | 93,062,963 |
| 2024-11-14 | 83.27 | 84.5 | 81.07 | 81.5 | -3.06% | 7,051 | 58,081,617 |
| 2024-11-13 | 84.06 | 85.58 | 82.28 | 84.07 | -1.08% | 8,242 | 69,016,241 |
| 2024-11-12 | 86.55 | 86.98 | 83.5 | 84.99 | -0.92% | 15,157 | 129,801,635 |
| 2024-11-11 | 80.9 | 85.88 | 80.31 | 85.78 | +5.85% | 19,650 | 165,117,057 |
| 2024-11-08 | 81.6 | 82.93 | 81.02 | 81.04 | -0.89% | 11,631 | 94,997,888 |
| 2024-11-07 | 81.75 | 82.31 | 79.98 | 81.77 | +0.09% | 11,105 | 90,432,080 |
| 2024-11-06 | 82.63 | 84.38 | 81.48 | 81.7 | -1.86% | 15,446 | 127,824,037 |
| 2024-11-05 | 81.32 | 83.5 | 81.32 | 83.25 | +2.37% | 13,124 | 108,708,450 |
| 2024-11-04 | 79.36 | 81.68 | 78.5 | 81.32 | +2.47% | 10,493 | 84,294,635 |
| 2024-11-01 | 81.99 | 82.38 | 79.35 | 79.36 | -1.72% | 12,744 | 103,117,099 |
| 2024-10-31 | 78 | 80.99 | 77.14 | 80.75 | +3.67% | 14,640 | 117,091,890 |
| 2024-10-30 | 78 | 80.38 | 76.76 | 77.89 | +0.14% | 12,107 | 94,681,924 |
| 2024-10-29 | 82.76 | 82.8 | 77.6 | 77.78 | -4.33% | 15,271 | 120,495,019 |
| 2024-10-28 | 80.18 | 84.05 | 79.24 | 81.3 | +2.63% | 22,453 | 183,537,991 |
| 2024-10-25 | 79 | 79.79 | 77.15 | 79.22 | +1.96% | 17,127 | 134,765,869 |
| 2024-10-24 | 76.33 | 77.8 | 75.17 | 77.7 | +4.04% | 16,206 | 124,016,308 |
| 2024-10-23 | 74.4 | 74.8 | 73.68 | 74.68 | +0.38% | 10,730 | 79,527,683 |
| 2024-10-22 | 73.96 | 74.97 | 73.8 | 74.4 | +0.59% | 9,979 | 74,146,145 |
| 2024-10-21 | 77.5 | 77.56 | 73.8 | 73.96 | -4.69% | 15,245 | 114,053,137 |
| 2024-10-18 | 77.45 | 77.76 | 75.29 | 77.6 | +0.19% | 11,178 | 85,628,217 |
| 2024-10-17 | 80.34 | 80.34 | 77.45 | 77.45 | -3.08% | 6,095 | 48,043,187 |
| 2024-10-16 | 79.98 | 81.3 | 78.7 | 79.91 | -1.16% | 4,692 | 37,469,206 |
| 2024-10-15 | 82.44 | 82.78 | 79.84 | 80.85 | -1.98% | 6,598 | 53,646,454 |
| 2024-10-14 | 81.31 | 82.5 | 80.46 | 82.48 | +1.48% | 6,398 | 52,257,065 |
| 2024-10-11 | 84.49 | 84.58 | 81 | 81.28 | -3.34% | 4,367 | 35,890,328 |
| 2024-10-10 | 83.92 | 85.97 | 81.8 | 84.09 | +0.2% | 8,426 | 70,463,759 |
| 2024-10-09 | 93 | 93 | 82.53 | 83.92 | -10.25% | 19,436 | 168,962,708 |
| 2024-10-08 | 100 | 105.15 | 87.96 | 93.5 | +5.06% | 32,331 | 306,012,041 |
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：