股票概览
78.94
+0.71%
+0.56
77.97
开盘价
79.3
最高价
77.33
最低价
12,747
成交量
数据更新至: 2025-03-25
技术指标
80.58
MA5 (5日均线)
83.28
MA10 (10日均线)
79.91
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 | 77.97 | 79.3 | 77.33 | 78.94 | +0.71% | 12,747 | 99,956,076 |
| 2025-03-24 | 82.02 | 82.15 | 76.84 | 78.38 | -4.67% | 33,586 | 264,468,485 |
| 2025-03-21 | 80.42 | 82.54 | 79.5 | 82.22 | +1.07% | 21,903 | 178,288,825 |
| 2025-03-20 | 81.22 | 82.99 | 81.03 | 81.35 | -0.79% | 20,272 | 165,934,135 |
| 2025-03-19 | 86.7 | 86.9 | 81.81 | 82 | -6.15% | 37,936 | 317,440,297 |
| 2025-03-18 | 88.84 | 88.88 | 85.71 | 87.37 | -0.79% | 27,073 | 234,605,485 |
| 2025-03-17 | 84.3 | 89.88 | 83.4 | 88.07 | +5.03% | 35,599 | 310,022,838 |
| 2025-03-14 | 83.3 | 85.28 | 82.02 | 83.85 | +0.55% | 29,201 | 244,509,820 |
| 2025-03-13 | 86.68 | 89.82 | 81.7 | 83.39 | -4.44% | 51,726 | 436,242,355 |
| 2025-03-12 | 89.99 | 92.84 | 86.58 | 87.26 | -3.02% | 43,655 | 388,201,846 |
| 2025-03-11 | 84.02 | 90.49 | 83.08 | 89.98 | +6.17% | 43,028 | 374,556,728 |
| 2025-03-10 | 81 | 88 | 79.48 | 84.75 | +3.86% | 45,265 | 378,706,612 |
| 2025-03-07 | 82.11 | 85.32 | 80.38 | 81.6 | -2.6% | 49,481 | 409,339,641 |
| 2025-03-06 | 80 | 88.88 | 77.33 | 83.78 | +5.5% | 74,108 | 604,291,461 |
| 2025-03-05 | 72.5 | 79.88 | 71.73 | 79.41 | +9.71% | 58,666 | 445,299,357 |
| 2025-03-04 | 70 | 74.79 | 70 | 72.38 | +0.12% | 40,021 | 289,655,703 |
| 2025-03-03 | 71.99 | 77.77 | 69.81 | 72.29 | +1.56% | 70,859 | 521,486,858 |
| 2025-02-28 | 66 | 75.56 | 64.98 | 71.18 | +8.8% | 88,906 | 619,553,362 |
| 2025-02-27 | 64.07 | 67.42 | 63.76 | 65.42 | +1.22% | 45,318 | 296,429,840 |
| 2025-02-26 | 63.57 | 64.89 | 62.99 | 64.63 | +1.52% | 34,695 | 222,299,325 |
| 2025-02-25 | 61.57 | 64.46 | 61.19 | 63.66 | +2.25% | 40,063 | 254,182,503 |
| 2025-02-24 | 63.8 | 63.87 | 61.68 | 62.26 | -2.57% | 37,886 | 236,843,443 |
| 2025-02-21 | 62.59 | 64.88 | 62.59 | 63.9 | +1.46% | 35,878 | 229,190,851 |
| 2025-02-20 | 64.7 | 64.7 | 62.43 | 62.98 | -2.67% | 38,592 | 243,553,439 |
| 2025-02-19 | 63.91 | 65.35 | 63.8 | 64.71 | +0.7% | 45,134 | 290,741,125 |
| 2025-02-18 | 67.98 | 69.66 | 64.1 | 64.26 | 0% | 82,338 | 546,826,426 |
| 2025-02-17 | 60.95 | 64.83 | 60.5 | 64.26 | +5.15% | 58,452 | 369,308,710 |
| 2025-02-14 | 60.1 | 62.48 | 60 | 61.11 | +1.66% | 46,504 | 284,178,559 |
| 2025-02-13 | 61.99 | 62.83 | 60.03 | 60.11 | -3.05% | 47,978 | 293,658,730 |
| 2025-02-12 | 59.18 | 62.99 | 59.01 | 62 | +4.03% | 75,610 | 465,443,141 |
| 2025-02-11 | 61.05 | 61.72 | 59 | 59.6 | -2.39% | 64,046 | 385,396,793 |
| 2025-02-10 | 61 | 61.28 | 58.9 | 61.06 | -3.08% | 94,078 | 567,265,047 |
| 2025-02-07 | 60.13 | 65.88 | 60.01 | 63 | +3.36% | 116,974 | 738,983,478 |
| 2025-02-06 | 61.2 | 62.96 | 59.65 | 60.95 | -0.59% | 94,244 | 578,657,059 |
| 2025-02-05 | 60.03 | 61.47 | 58.1 | 61.31 | -3.9% | 115,715 | 692,171,707 |
| 2025-01-27 | 73.6 | 73.95 | 57 | 63.8 | +229.21% | 255,795 | 1,590,442,105 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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：