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 |
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：