股票概览
70.6
-3.3%
-2.41
73
开盘价
73.5
最高价
70
最低价
106,907
成交量
数据更新至: 2025-03-25
技术指标
74.14
MA5 (5日均线)
75.46
MA10 (10日均线)
N/A
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 | 73 | 73.5 | 70 | 70.6 | -3.3% | 106,907 | 765,519,354 |
| 2025-03-24 | 73.95 | 73.98 | 70.35 | 73.01 | +0.29% | 160,996 | 1,163,384,347 |
| 2025-03-21 | 75.2 | 77 | 72.76 | 72.8 | -4.21% | 200,381 | 1,496,468,358 |
| 2025-03-20 | 77.98 | 78.36 | 75.62 | 76 | -2.94% | 158,063 | 1,211,994,608 |
| 2025-03-19 | 80.29 | 80.68 | 77.68 | 78.3 | -1.5% | 208,679 | 1,645,042,666 |
| 2025-03-18 | 79.41 | 85.99 | 78.97 | 79.49 | -0.11% | 358,624 | 2,944,419,617 |
| 2025-03-17 | 77.5 | 80.33 | 76.5 | 79.58 | +2.95% | 252,010 | 1,991,344,575 |
| 2025-03-14 | 73 | 77.5 | 72.51 | 77.3 | +6.78% | 260,398 | 1,940,861,173 |
| 2025-03-13 | 74.5 | 75.7 | 71.55 | 72.39 | -3.62% | 210,768 | 1,539,807,482 |
| 2025-03-12 | 77.58 | 79.66 | 75.11 | 75.11 | -2.73% | 240,537 | 1,876,916,105 |
| 2025-03-11 | 76.68 | 78.58 | 75.38 | 77.22 | -1.18% | 197,717 | 1,523,048,085 |
| 2025-03-10 | 76.98 | 79.26 | 75.8 | 78.14 | +1.49% | 291,698 | 2,262,707,057 |
| 2025-03-07 | 72.03 | 79.28 | 70.93 | 76.99 | +4.96% | 465,463 | 3,510,010,667 |
| 2025-03-06 | 74.09 | 75.9 | 72.52 | 73.35 | -0.16% | 303,863 | 2,250,236,711 |
| 2025-03-05 | 74 | 74.9 | 71.4 | 73.47 | +0.41% | 238,561 | 1,742,596,251 |
| 2025-03-04 | 69.23 | 74.87 | 69.15 | 73.17 | +3.23% | 342,009 | 2,465,110,897 |
| 2025-03-03 | 76 | 76.99 | 70.3 | 70.88 | -5.57% | 412,385 | 3,024,472,835 |
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：