股票概览
80.26
+3.29%
+2.56
77.69
开盘价
80.76
最高价
77.34
最低价
38,295
成交量
数据更新至: 2025-03-25
技术指标
78.34
MA5 (5日均线)
76.85
MA10 (10日均线)
78.38
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 | 77.69 | 80.76 | 77.34 | 80.26 | +3.29% | 38,295 | 305,636,772 |
| 2025-03-24 | 77.1 | 77.88 | 76.51 | 77.7 | +0.94% | 33,379 | 257,239,364 |
| 2025-03-21 | 78.6 | 78.9 | 75.81 | 76.98 | -2.06% | 41,441 | 319,768,366 |
| 2025-03-20 | 78.17 | 80.18 | 77.79 | 78.6 | +0.55% | 44,613 | 352,090,862 |
| 2025-03-19 | 76.5 | 79.2 | 76.4 | 78.17 | +1.7% | 52,628 | 411,164,652 |
| 2025-03-18 | 74.88 | 78.31 | 74.69 | 76.86 | +3.03% | 69,024 | 532,507,594 |
| 2025-03-17 | 73.99 | 75.44 | 73.53 | 74.6 | +1.36% | 78,209 | 583,189,426 |
| 2025-03-14 | 75 | 75.2 | 72.38 | 73.6 | -1.13% | 162,994 | 1,201,538,278 |
| 2025-03-13 | 77.51 | 77.98 | 74.27 | 74.44 | -3.72% | 79,006 | 599,045,333 |
| 2025-03-12 | 78.88 | 79 | 77.32 | 77.32 | -1.94% | 48,977 | 382,129,610 |
| 2025-03-11 | 78.05 | 80 | 77.54 | 78.85 | -1.85% | 52,913 | 415,692,564 |
| 2025-03-10 | 82.9 | 83.19 | 77.32 | 80.34 | -2.95% | 80,686 | 637,209,900 |
| 2025-03-07 | 84.74 | 85.27 | 82.3 | 82.78 | -2.31% | 44,090 | 367,663,713 |
| 2025-03-06 | 80 | 85.77 | 79.6 | 84.74 | +6.6% | 73,717 | 612,228,849 |
| 2025-03-05 | 78.07 | 79.85 | 77.1 | 79.49 | +1.91% | 41,092 | 322,970,689 |
| 2025-03-04 | 77.97 | 79.29 | 77.02 | 78 | -0.61% | 36,580 | 286,375,142 |
| 2025-03-03 | 78.38 | 79.58 | 77.21 | 78.48 | +0.15% | 53,577 | 421,282,022 |
| 2025-02-28 | 79 | 81.3 | 78 | 78.36 | -1.83% | 63,594 | 503,039,574 |
| 2025-02-27 | 78 | 79.88 | 76.17 | 79.82 | +2.14% | 57,811 | 453,485,104 |
| 2025-02-26 | 76.3 | 79.18 | 74.81 | 78.15 | +2.42% | 51,779 | 402,254,820 |
| 2025-02-25 | 77.14 | 78.74 | 75.41 | 76.3 | -2.03% | 50,061 | 382,068,021 |
| 2025-02-24 | 74.7 | 78.4 | 74.14 | 77.88 | +4.19% | 65,535 | 505,793,653 |
| 2025-02-21 | 72.24 | 75.55 | 71.89 | 74.75 | +3.99% | 55,174 | 408,406,017 |
| 2025-02-20 | 70 | 72.11 | 69.81 | 71.88 | +2.98% | 46,024 | 326,835,870 |
| 2025-02-19 | 68.99 | 70.93 | 68.85 | 69.8 | +0.87% | 33,899 | 237,743,129 |
| 2025-02-18 | 68.31 | 71.34 | 67.9 | 69.2 | +0.25% | 46,136 | 322,121,823 |
| 2025-02-17 | 68.46 | 69.1 | 67.6 | 69.03 | +0.63% | 42,379 | 289,732,304 |
| 2025-02-14 | 68.41 | 69.78 | 67.98 | 68.6 | -0.12% | 38,852 | 267,533,301 |
| 2025-02-13 | 70.9 | 71.51 | 68.64 | 68.68 | -3.44% | 34,823 | 242,671,572 |
| 2025-02-12 | 69.02 | 71.58 | 69.02 | 71.13 | +1.82% | 37,102 | 262,317,502 |
| 2025-02-11 | 68.4 | 70.17 | 67.7 | 69.86 | +2.28% | 44,132 | 304,797,058 |
| 2025-02-10 | 71.58 | 71.58 | 68.17 | 68.3 | -4.61% | 65,505 | 451,864,978 |
| 2025-02-07 | 71.8 | 72.26 | 70.2 | 71.6 | -0.28% | 59,871 | 427,103,302 |
| 2025-02-06 | 69.6 | 72.2 | 69.6 | 71.8 | +2.5% | 50,742 | 362,170,287 |
| 2025-02-05 | 68.32 | 70.54 | 67.25 | 70.05 | +2.52% | 62,441 | 434,364,171 |
| 2025-01-27 | 67.77 | 69.06 | 67.08 | 68.33 | +1.29% | 44,436 | 303,476,184 |
| 2025-01-24 | 68.02 | 69.58 | 67.26 | 67.46 | -1.88% | 52,132 | 353,702,547 |
| 2025-01-23 | 69.48 | 70 | 67.86 | 68.75 | +0.07% | 55,859 | 385,667,409 |
| 2025-01-22 | 65.99 | 68.88 | 65 | 68.7 | +4.33% | 75,022 | 506,080,668 |
| 2025-01-21 | 67 | 68.52 | 64.03 | 65.85 | -6.54% | 134,995 | 889,405,415 |
| 2025-01-20 | 70.47 | 71.18 | 69.45 | 70.46 | +1.21% | 70,663 | 497,183,083 |
| 2025-01-17 | 64.75 | 70.58 | 64.58 | 69.62 | +7.11% | 82,692 | 564,511,565 |
| 2025-01-16 | 63.97 | 65.59 | 63.79 | 65 | +1.79% | 50,496 | 327,347,452 |
| 2025-01-15 | 63.84 | 65.17 | 63.64 | 63.86 | -0.2% | 40,883 | 262,556,367 |
| 2025-01-14 | 59.52 | 64.28 | 58.91 | 63.99 | +8.09% | 71,153 | 445,132,310 |
| 2025-01-13 | 58.5 | 61.14 | 58.28 | 59.2 | +0.8% | 50,348 | 300,971,914 |
| 2025-01-10 | 58.1 | 60.39 | 57.65 | 58.73 | +1.05% | 41,310 | 244,336,574 |
| 2025-01-09 | 59 | 60.5 | 58.12 | 58.12 | -1.59% | 33,338 | 197,710,699 |
| 2025-01-08 | 58.43 | 59.36 | 57.31 | 59.06 | +0.61% | 36,895 | 215,217,051 |
| 2025-01-07 | 57.55 | 58.8 | 57.03 | 58.7 | +1.73% | 34,241 | 199,238,323 |
| 2025-01-06 | 59.02 | 59.48 | 57.2 | 57.7 | -2.09% | 52,361 | 304,470,766 |
| 2025-01-03 | 59.2 | 60.41 | 58.61 | 58.93 | -0.46% | 35,096 | 208,628,872 |
| 2025-01-02 | 59.8 | 60.56 | 58.66 | 59.2 | -1.17% | 40,411 | 240,570,424 |
| 2024-12-31 | 61.02 | 61.8 | 59.68 | 59.9 | -1.85% | 35,033 | 212,006,466 |
| 2024-12-30 | 61.22 | 61.95 | 60.14 | 61.03 | +0.02% | 31,975 | 195,385,167 |
| 2024-12-27 | 61.16 | 61.52 | 60.39 | 61.02 | -0.2% | 31,249 | 190,578,759 |
| 2024-12-26 | 61.35 | 61.69 | 60 | 61.14 | -0.42% | 41,710 | 253,614,531 |
| 2024-12-25 | 63 | 63.17 | 60.98 | 61.4 | -0.49% | 37,748 | 234,581,108 |
| 2024-12-24 | 60.93 | 62.18 | 60.69 | 61.7 | +1.68% | 36,586 | 225,907,670 |
| 2024-12-23 | 61.5 | 61.95 | 60.18 | 60.68 | -1.48% | 49,553 | 301,646,021 |
| 2024-12-20 | 62.8 | 63.7 | 61.14 | 61.59 | -2.21% | 54,367 | 338,545,946 |
| 2024-12-19 | 62 | 64 | 61.81 | 62.98 | +1.06% | 43,387 | 273,316,757 |
| 2024-12-18 | 62.68 | 63.17 | 61.59 | 62.32 | -0.43% | 34,435 | 214,877,194 |
| 2024-12-17 | 63.16 | 63.72 | 61.9 | 62.59 | -0.9% | 46,641 | 291,983,588 |
| 2024-12-16 | 64.37 | 64.96 | 62.58 | 63.16 | -1.89% | 64,095 | 406,761,696 |
| 2024-12-13 | 61.97 | 66.93 | 61.87 | 64.38 | +3.44% | 135,240 | 874,393,655 |
| 2024-12-12 | 63.58 | 63.86 | 61.76 | 62.24 | -1.88% | 60,760 | 379,960,320 |
| 2024-12-11 | 60.08 | 64.32 | 59.8 | 63.43 | +5.58% | 86,314 | 544,303,047 |
| 2024-12-10 | 60.86 | 62.5 | 60 | 60.08 | +1.32% | 74,738 | 457,645,446 |
| 2024-12-09 | 58.16 | 59.57 | 57.63 | 59.3 | +1.98% | 60,324 | 354,646,906 |
| 2024-12-06 | 58.22 | 59.17 | 57.72 | 58.15 | -0.31% | 49,191 | 286,898,864 |
| 2024-12-05 | 58.38 | 59.17 | 57.7 | 58.33 | -0.78% | 42,305 | 246,580,081 |
| 2024-12-04 | 59.57 | 60.48 | 58.37 | 58.79 | -2.26% | 45,573 | 270,532,736 |
| 2024-12-03 | 60.08 | 61.08 | 59.18 | 60.15 | +0.12% | 58,003 | 348,732,045 |
| 2024-12-02 | 61.35 | 62.98 | 59.8 | 60.08 | -1.72% | 88,971 | 540,375,503 |
| 2024-11-29 | 57.59 | 61.66 | 57.57 | 61.13 | +5.89% | 104,419 | 627,507,553 |
| 2024-11-28 | 57.68 | 59.16 | 57.49 | 57.73 | -0.24% | 73,731 | 430,680,416 |
| 2024-11-27 | 56.81 | 58.17 | 56.16 | 57.87 | +1.99% | 71,893 | 412,002,993 |
| 2024-11-26 | 54.29 | 58.44 | 54.12 | 56.74 | +4.32% | 98,281 | 560,519,448 |
| 2024-11-25 | 53.05 | 55.88 | 53.05 | 54.39 | +1.82% | 59,047 | 320,165,059 |
| 2024-11-22 | 55.7 | 56.05 | 53.33 | 53.42 | -4.69% | 67,890 | 371,656,851 |
| 2024-11-21 | 56.36 | 57.63 | 55.76 | 56.05 | -0.57% | 79,970 | 452,697,090 |
| 2024-11-20 | 51.25 | 57.19 | 51.25 | 56.37 | +11.58% | 140,918 | 772,379,602 |
| 2024-11-19 | 50.41 | 50.85 | 49.51 | 50.52 | +0.86% | 44,732 | 224,759,491 |
| 2024-11-18 | 51.3 | 51.86 | 49.98 | 50.09 | -2.38% | 57,786 | 292,481,550 |
| 2024-11-15 | 52.53 | 53.44 | 51.3 | 51.31 | -3.21% | 45,982 | 240,870,555 |
| 2024-11-14 | 55.5 | 55.5 | 52.88 | 53.01 | -4.68% | 55,242 | 299,168,904 |
| 2024-11-13 | 57.12 | 57.2 | 54.25 | 55.61 | -2.69% | 74,967 | 415,506,720 |
| 2024-11-12 | 57 | 58.57 | 56.4 | 57.15 | +0.6% | 100,341 | 576,975,162 |
| 2024-11-11 | 55.78 | 57.62 | 55.3 | 56.81 | +3.16% | 97,060 | 549,316,525 |
| 2024-11-08 | 55.34 | 56.82 | 54.73 | 55.07 | +0.79% | 74,935 | 418,708,647 |
| 2024-11-07 | 52.35 | 54.65 | 52.13 | 54.64 | +3.76% | 70,762 | 380,599,364 |
| 2024-11-06 | 54 | 54 | 52.18 | 52.66 | -2.14% | 71,135 | 377,425,118 |
| 2024-11-05 | 52.8 | 54.3 | 51.73 | 53.81 | +1.53% | 80,816 | 430,331,190 |
| 2024-11-04 | 51.77 | 53.35 | 51.77 | 53 | +2.71% | 52,539 | 277,439,029 |
| 2024-11-01 | 51.68 | 53.5 | 51.3 | 51.6 | -0.71% | 56,436 | 294,406,801 |
| 2024-10-31 | 52.25 | 53.19 | 50.97 | 51.97 | -0.57% | 66,402 | 345,753,736 |
| 2024-10-30 | 53.81 | 54.09 | 51.55 | 52.27 | -2.95% | 66,298 | 348,503,936 |
| 2024-10-29 | 55.5 | 55.96 | 53.68 | 53.86 | -1.79% | 74,240 | 405,853,676 |
| 2024-10-28 | 55.7 | 55.86 | 54.51 | 54.84 | -1.22% | 52,994 | 292,024,995 |
| 2024-10-25 | 59.06 | 59.46 | 54 | 55.52 | -3.21% | 101,361 | 565,142,512 |
| 2024-10-24 | 56.53 | 57.47 | 56.02 | 57.36 | +1.47% | 57,218 | 326,201,359 |
| 2024-10-23 | 56 | 57.45 | 54.8 | 56.53 | +1.13% | 61,206 | 344,877,237 |
| 2024-10-22 | 55 | 56.78 | 54.3 | 55.9 | +0.99% | 54,615 | 303,539,165 |
| 2024-10-21 | 55.8 | 56.73 | 53.67 | 55.35 | +0.86% | 74,479 | 410,286,369 |
| 2024-10-18 | 50.75 | 57.47 | 50.2 | 54.88 | +8.5% | 89,594 | 481,985,569 |
| 2024-10-17 | 50.61 | 52.46 | 50.38 | 50.58 | -0.02% | 48,608 | 249,977,020 |
| 2024-10-16 | 50.5 | 51.8 | 50 | 50.59 | -1.38% | 46,035 | 234,007,864 |
| 2024-10-15 | 52.69 | 54.27 | 51.16 | 51.3 | -3.28% | 63,425 | 333,955,483 |
| 2024-10-14 | 52.62 | 53.52 | 50.1 | 53.04 | +1.59% | 74,066 | 384,467,112 |
| 2024-10-11 | 56 | 56.78 | 51.34 | 52.21 | -7.66% | 86,300 | 463,546,120 |
| 2024-10-10 | 61 | 61.85 | 56.5 | 56.54 | -5.58% | 95,698 | 562,232,044 |
| 2024-10-09 | 61.98 | 64.55 | 58.9 | 59.88 | -6.58% | 124,141 | 771,229,031 |
| 2024-10-08 | 65.9 | 65.9 | 58.8 | 64.1 | +16.17% | 158,051 | 995,601,072 |
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：