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)
75.18
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 |
| 2025-02-28 | 77.26 | 82.3 | 73 | 75.06 | -2.97% | 543,701 | 4,184,588,138 |
| 2025-02-27 | 74.5 | 77.77 | 71.83 | 77.36 | +5.29% | 496,863 | 3,705,166,302 |
| 2025-02-26 | 69.65 | 74.2 | 66.88 | 73.47 | +6.74% | 453,358 | 3,205,379,711 |
| 2025-02-25 | 68.68 | 72.58 | 68 | 68.83 | -2.51% | 334,979 | 2,336,415,389 |
| 2025-02-24 | 68.53 | 72.88 | 68.53 | 70.6 | +3.4% | 405,398 | 2,874,748,899 |
| 2025-02-21 | 66.8 | 68.76 | 66.46 | 68.28 | +1.79% | 352,898 | 2,394,401,269 |
| 2025-02-20 | 66.4 | 68.53 | 65.18 | 67.08 | +3.44% | 384,387 | 2,563,059,150 |
| 2025-02-19 | 62 | 65 | 61.99 | 64.85 | +5.45% | 292,617 | 1,877,751,767 |
| 2025-02-18 | 64.39 | 64.89 | 61.4 | 61.5 | -4.47% | 201,623 | 1,273,891,435 |
| 2025-02-17 | 63.8 | 65.2 | 62.83 | 64.38 | +1.95% | 233,871 | 1,496,965,225 |
| 2025-02-14 | 61.6 | 63.77 | 60.06 | 63.15 | +2.5% | 222,455 | 1,377,487,313 |
| 2025-02-13 | 63.35 | 63.57 | 61.31 | 61.61 | -3.43% | 188,508 | 1,173,131,040 |
| 2025-02-12 | 62.5 | 64.18 | 62.04 | 63.8 | +1.71% | 203,463 | 1,282,991,370 |
| 2025-02-11 | 64.61 | 64.69 | 62.71 | 62.73 | -3.39% | 170,865 | 1,082,056,979 |
| 2025-02-10 | 64.47 | 66.08 | 64.05 | 64.93 | +0.71% | 214,312 | 1,391,922,619 |
| 2025-02-07 | 65.43 | 66.5 | 63.15 | 64.47 | -1.47% | 283,965 | 1,846,374,416 |
| 2025-02-06 | 62 | 65.72 | 62 | 65.43 | +3.87% | 240,129 | 1,555,838,867 |
| 2025-02-05 | 60.79 | 65.27 | 59.8 | 62.99 | +5.87% | 210,506 | 1,312,445,295 |
| 2025-01-27 | 63.08 | 63.5 | 59.5 | 59.5 | -5.68% | 140,359 | 860,138,310 |
| 2025-01-24 | 60.93 | 63.66 | 60.93 | 63.08 | +3.55% | 189,050 | 1,180,305,373 |
| 2025-01-23 | 63.8 | 64.39 | 60.86 | 60.92 | -2.67% | 194,688 | 1,221,367,143 |
| 2025-01-22 | 61 | 62.99 | 60.8 | 62.59 | +1.1% | 192,922 | 1,200,866,328 |
| 2025-01-21 | 59.58 | 62.53 | 58.7 | 61.91 | +4.58% | 234,725 | 1,426,803,049 |
| 2025-01-20 | 59.14 | 59.97 | 58.7 | 59.2 | +0.8% | 111,137 | 658,670,500 |
| 2025-01-17 | 58.07 | 59.81 | 56.93 | 58.73 | +0.86% | 155,785 | 912,098,314 |
| 2025-01-16 | 59.5 | 60.18 | 57.27 | 58.23 | -1.05% | 145,082 | 849,707,144 |
| 2025-01-15 | 58.79 | 59.98 | 58.45 | 58.85 | -0.46% | 139,424 | 825,386,315 |
| 2025-01-14 | 56.25 | 59.28 | 55.61 | 59.12 | +5.91% | 176,177 | 1,021,221,452 |
| 2025-01-13 | 54.4 | 56 | 53.9 | 55.82 | -1.2% | 126,638 | 698,229,327 |
| 2025-01-10 | 58.9 | 60.28 | 56.49 | 56.5 | -4.22% | 173,637 | 1,022,790,463 |
| 2025-01-09 | 57.44 | 59.97 | 57.41 | 58.99 | +0.82% | 177,850 | 1,053,493,995 |
| 2025-01-08 | 57.2 | 59.4 | 55.08 | 58.51 | -0.15% | 197,313 | 1,132,279,260 |
| 2025-01-07 | 57.21 | 58.85 | 56.01 | 58.6 | +2.86% | 178,366 | 1,025,771,837 |
| 2025-01-06 | 59.62 | 60.26 | 56.67 | 56.97 | -4.03% | 140,402 | 816,704,433 |
| 2025-01-03 | 60.02 | 61.1 | 58.55 | 59.36 | -0.27% | 172,378 | 1,032,374,156 |
| 2025-01-02 | 61.9 | 62.53 | 58.82 | 59.52 | -3.95% | 185,578 | 1,125,995,362 |
| 2024-12-31 | 64.79 | 65.28 | 61.7 | 61.97 | -4.49% | 204,056 | 1,294,707,750 |
| 2024-12-30 | 65.6 | 67.5 | 64.72 | 64.88 | -1.76% | 198,064 | 1,305,526,534 |
| 2024-12-27 | 70 | 71.68 | 66 | 66.04 | -6.03% | 331,404 | 2,283,431,140 |
| 2024-12-26 | 67 | 70.88 | 66.5 | 70.28 | +3.34% | 340,874 | 2,367,683,104 |
| 2024-12-25 | 70 | 73.03 | 67.2 | 68.01 | -2.45% | 413,199 | 2,917,335,559 |
| 2024-12-24 | 66.36 | 70.18 | 63.18 | 69.72 | +6.12% | 355,271 | 2,375,467,057 |
| 2024-12-23 | 67 | 69.3 | 65.58 | 65.7 | -2.87% | 292,039 | 1,968,870,588 |
| 2024-12-20 | 63.9 | 71.6 | 63.36 | 67.64 | +5.87% | 423,771 | 2,841,709,735 |
| 2024-12-19 | 60.51 | 64.26 | 60.01 | 63.89 | +2.72% | 254,395 | 1,604,113,796 |
| 2024-12-18 | 59.74 | 63.36 | 57.72 | 62.2 | +4.82% | 234,109 | 1,428,022,179 |
| 2024-12-17 | 60.6 | 61.26 | 59.1 | 59.34 | -3.51% | 128,173 | 767,560,278 |
| 2024-12-16 | 61.93 | 64 | 60.51 | 61.5 | -1.3% | 223,060 | 1,399,215,711 |
| 2024-12-13 | 59.22 | 65.3 | 58.91 | 62.31 | +3.49% | 329,602 | 2,049,576,328 |
| 2024-12-12 | 60.39 | 60.46 | 59.01 | 60.21 | -0.15% | 101,600 | 608,545,442 |
| 2024-12-11 | 58.51 | 60.69 | 58.33 | 60.3 | +2.5% | 132,240 | 791,403,318 |
| 2024-12-10 | 61.01 | 61.9 | 58.62 | 58.83 | +0.93% | 145,718 | 875,272,819 |
| 2024-12-09 | 60.07 | 60.07 | 57.88 | 58.29 | -3.33% | 112,343 | 661,136,330 |
| 2024-12-06 | 58.81 | 60.39 | 57.66 | 60.3 | +2.55% | 148,582 | 881,559,693 |
| 2024-12-05 | 58.06 | 59.66 | 58 | 58.8 | +0.07% | 92,850 | 546,621,223 |
| 2024-12-04 | 60.46 | 61.08 | 58.61 | 58.76 | +0.39% | 169,847 | 1,020,689,062 |
| 2024-12-03 | 60.15 | 60.78 | 57.97 | 58.53 | -2.01% | 125,492 | 740,268,066 |
| 2024-12-02 | 59.5 | 60.33 | 59.21 | 59.73 | -0.07% | 132,529 | 792,681,648 |
| 2024-11-29 | 58.38 | 60.79 | 57.1 | 59.77 | +1.44% | 169,514 | 1,002,551,619 |
| 2024-11-28 | 59.49 | 60.3 | 58.53 | 58.92 | -0.92% | 130,679 | 775,460,989 |
| 2024-11-27 | 56.99 | 59.48 | 55.3 | 59.47 | +4.77% | 154,067 | 887,394,777 |
| 2024-11-26 | 57.5 | 58.3 | 56.6 | 56.76 | -1.99% | 90,101 | 516,074,272 |
| 2024-11-25 | 57 | 58.7 | 56.15 | 57.91 | +2.68% | 133,256 | 765,652,301 |
| 2024-11-22 | 59.38 | 60.6 | 56.24 | 56.4 | -5.21% | 140,362 | 823,041,292 |
| 2024-11-21 | 60.74 | 60.86 | 58.63 | 59.5 | -1.65% | 124,697 | 746,655,549 |
| 2024-11-20 | 60 | 61.3 | 59.09 | 60.5 | -0.43% | 111,913 | 675,782,713 |
| 2024-11-19 | 57.98 | 60.78 | 57.67 | 60.76 | +5.14% | 141,523 | 836,256,695 |
| 2024-11-18 | 61.16 | 61.53 | 57.08 | 57.79 | -5.23% | 160,424 | 944,622,332 |
| 2024-11-15 | 64.03 | 65.05 | 60.88 | 60.98 | -5.41% | 166,877 | 1,051,533,047 |
| 2024-11-14 | 67.5 | 68.26 | 64.02 | 64.47 | -5.22% | 174,792 | 1,157,961,650 |
| 2024-11-13 | 67.8 | 68.49 | 66.29 | 68.02 | -0.86% | 182,352 | 1,229,183,779 |
| 2024-11-12 | 73 | 73 | 67.2 | 68.61 | -3.37% | 292,028 | 2,031,734,771 |
| 2024-11-11 | 67.5 | 71 | 66.7 | 71 | +7.45% | 370,327 | 2,561,101,330 |
| 2024-11-08 | 67.81 | 69.3 | 65.79 | 66.08 | +0.5% | 305,493 | 2,058,948,370 |
| 2024-11-07 | 62.62 | 66.05 | 62.6 | 65.75 | +2.9% | 209,440 | 1,355,501,984 |
| 2024-11-06 | 65.03 | 66.15 | 63.6 | 63.9 | -1.22% | 246,007 | 1,598,011,701 |
| 2024-11-05 | 60.94 | 64.99 | 60.4 | 64.69 | +6.21% | 254,372 | 1,617,384,379 |
| 2024-11-04 | 60 | 61.59 | 59.6 | 60.91 | +2.54% | 129,298 | 785,571,301 |
| 2024-11-01 | 61.52 | 63.28 | 59.18 | 59.4 | -5.01% | 207,349 | 1,262,364,336 |
| 2024-10-31 | 61.5 | 63.68 | 59.77 | 62.53 | -0.62% | 265,856 | 1,650,156,085 |
| 2024-10-30 | 63.64 | 64.01 | 61.21 | 62.92 | -0.91% | 181,427 | 1,136,121,322 |
| 2024-10-29 | 65.25 | 66.5 | 63.5 | 63.5 | -2.71% | 215,581 | 1,393,545,472 |
| 2024-10-28 | 66.27 | 66.64 | 64.71 | 65.27 | -3.02% | 203,028 | 1,327,406,851 |
| 2024-10-25 | 67.8 | 68.28 | 65.06 | 67.3 | +1.32% | 234,409 | 1,567,168,072 |
| 2024-10-24 | 65 | 68.15 | 64.45 | 66.42 | +1.28% | 220,300 | 1,460,676,541 |
| 2024-10-23 | 67 | 67.89 | 65.03 | 65.58 | -2.5% | 213,370 | 1,421,250,170 |
| 2024-10-22 | 67 | 69.35 | 65.8 | 67.26 | -0.59% | 272,503 | 1,838,668,731 |
| 2024-10-21 | 69.3 | 74.8 | 67.09 | 67.66 | -1.23% | 451,202 | 3,170,917,249 |
| 2024-10-18 | 63 | 73.5 | 61.67 | 68.5 | +10.48% | 419,765 | 2,800,619,736 |
| 2024-10-17 | 63.23 | 64.53 | 61.87 | 62 | +0.32% | 203,955 | 1,288,340,527 |
| 2024-10-16 | 60.8 | 63.99 | 60.8 | 61.8 | -2.52% | 181,712 | 1,130,766,998 |
| 2024-10-15 | 65 | 68.57 | 63.24 | 63.4 | -3.16% | 278,285 | 1,824,084,847 |
| 2024-10-14 | 61.94 | 65.5 | 59.19 | 65.47 | +7.31% | 291,544 | 1,834,182,884 |
| 2024-10-11 | 64.36 | 66.71 | 60 | 61.01 | -8.09% | 273,822 | 1,712,356,428 |
| 2024-10-10 | 71.9 | 73.33 | 59.99 | 66.38 | -8.33% | 339,982 | 2,312,705,810 |
| 2024-10-09 | 68 | 84.09 | 67.02 | 72.41 | -0.43% | 537,937 | 4,005,974,608 |
| 2024-10-08 | 72.72 | 72.72 | 66.89 | 72.72 | +20% | 387,398 | 2,786,553,729 |
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：