股票概览
69.9
+0.63%
+0.44
70.96
开盘价
70.96
最高价
68.23
最低价
1,641
成交量
数据更新至: 2025-03-25
技术指标
70.83
MA5 (5日均线)
71.01
MA10 (10日均线)
73.69
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 | 70.96 | 70.96 | 68.23 | 69.9 | +0.63% | 1,641 | 11,409,257 |
| 2025-03-24 | 71 | 71.79 | 68 | 69.46 | -1.85% | 6,691 | 46,357,514 |
| 2025-03-21 | 72.62 | 73.48 | 70.56 | 70.77 | -2.55% | 4,845 | 34,600,152 |
| 2025-03-20 | 71.5 | 72.85 | 70.81 | 72.62 | +1.71% | 4,861 | 34,874,741 |
| 2025-03-19 | 72 | 72.33 | 70.99 | 71.4 | -1.65% | 6,123 | 43,788,814 |
| 2025-03-18 | 72.62 | 74.5 | 71.55 | 72.6 | -0.01% | 9,433 | 68,909,111 |
| 2025-03-17 | 73.63 | 73.75 | 69 | 72.61 | -0.53% | 11,896 | 85,659,137 |
| 2025-03-14 | 69.18 | 73.55 | 66.12 | 73 | +8.63% | 19,183 | 135,391,694 |
| 2025-03-13 | 70.38 | 70.6 | 66.77 | 67.2 | -4.75% | 11,746 | 79,823,128 |
| 2025-03-12 | 71.78 | 72.06 | 69.7 | 70.55 | -1.49% | 9,304 | 65,708,411 |
| 2025-03-11 | 75 | 75.1 | 70 | 71.62 | -4.51% | 15,398 | 110,784,874 |
| 2025-03-10 | 74.6 | 77.98 | 73.52 | 75 | +0.4% | 11,520 | 87,318,518 |
| 2025-03-07 | 75.26 | 75.59 | 72 | 74.7 | -0.73% | 8,590 | 63,840,179 |
| 2025-03-06 | 77.2 | 77.69 | 75.07 | 75.25 | -2.27% | 9,307 | 70,800,299 |
| 2025-03-05 | 79.01 | 79.01 | 76 | 77 | -1.03% | 6,417 | 49,308,492 |
| 2025-03-04 | 76 | 77.98 | 75.07 | 77.8 | +3.25% | 8,218 | 63,155,015 |
| 2025-03-03 | 76 | 76.25 | 72 | 75.35 | -0.01% | 14,446 | 106,433,554 |
| 2025-02-28 | 78.77 | 79.18 | 75.1 | 75.36 | -5.41% | 9,210 | 70,493,020 |
| 2025-02-27 | 81.98 | 83.09 | 78.8 | 79.67 | -2.84% | 14,122 | 113,962,804 |
| 2025-02-26 | 81.7 | 84.82 | 81.36 | 82 | +1.08% | 22,267 | 185,378,528 |
| 2025-02-25 | 81.9 | 83.67 | 80.51 | 81.12 | -1.07% | 12,375 | 101,314,623 |
| 2025-02-24 | 82.9 | 83.5 | 80.66 | 82 | -1.09% | 9,609 | 78,727,669 |
| 2025-02-21 | 83.38 | 84.1 | 81.37 | 82.9 | -0.12% | 10,614 | 87,842,904 |
| 2025-02-20 | 79.02 | 83.42 | 79 | 83 | +4.09% | 8,696 | 71,349,583 |
| 2025-02-19 | 78.53 | 80.8 | 78.53 | 79.74 | +0.3% | 5,313 | 42,538,439 |
| 2025-02-18 | 78.67 | 80.42 | 78.01 | 79.5 | +0.15% | 5,348 | 42,422,104 |
| 2025-02-17 | 77.08 | 79.88 | 76.92 | 79.38 | +2.27% | 5,361 | 42,196,597 |
| 2025-02-14 | 77.02 | 78.33 | 76.67 | 77.62 | +0.05% | 4,639 | 35,917,126 |
| 2025-02-13 | 77.92 | 79.89 | 77.38 | 77.58 | -1.4% | 6,559 | 51,597,136 |
| 2025-02-12 | 74.54 | 79.79 | 74.44 | 78.68 | +5.03% | 9,338 | 71,927,577 |
| 2025-02-11 | 77.09 | 77.7 | 74.1 | 74.91 | -3.68% | 9,296 | 69,919,966 |
| 2025-02-10 | 77.53 | 78.53 | 76.24 | 77.77 | -0.17% | 6,615 | 51,178,909 |
| 2025-02-07 | 78.45 | 79.66 | 76.1 | 77.9 | +0.79% | 5,366 | 41,896,603 |
| 2025-02-06 | 74.01 | 79.49 | 74.01 | 77.29 | +3.47% | 6,065 | 47,212,717 |
| 2025-02-05 | 74.05 | 75.95 | 72.68 | 74.7 | +3.03% | 4,387 | 32,850,261 |
| 2025-01-27 | 75.42 | 75.47 | 72 | 72.5 | -1.37% | 5,370 | 39,643,548 |
| 2025-01-24 | 74.93 | 76 | 72.83 | 73.51 | -1.72% | 5,406 | 40,377,900 |
| 2025-01-23 | 78.88 | 79.35 | 74.79 | 74.8 | -4.57% | 6,694 | 51,240,134 |
| 2025-01-22 | 79.01 | 80 | 77.41 | 78.38 | -1.61% | 3,479 | 27,275,664 |
| 2025-01-21 | 78.79 | 80.28 | 77.34 | 79.66 | +2.18% | 5,352 | 42,076,779 |
| 2025-01-20 | 75.93 | 79.99 | 75.93 | 77.96 | +1.14% | 6,283 | 49,233,969 |
| 2025-01-17 | 76.8 | 77.9 | 67 | 77.08 | +0.36% | 5,486 | 42,076,992 |
| 2025-01-16 | 79.35 | 79.96 | 76.4 | 76.8 | -2.8% | 5,993 | 46,709,231 |
| 2025-01-15 | 82.5 | 82.6 | 78.6 | 79.01 | -3.17% | 6,229 | 49,667,307 |
| 2025-01-14 | 80.66 | 81.6 | 78.22 | 81.6 | +1.75% | 8,771 | 70,234,301 |
| 2025-01-13 | 84.5 | 84.95 | 78.95 | 80.2 | -1.76% | 14,183 | 116,784,727 |
| 2025-01-10 | 73.53 | 83.92 | 73.53 | 81.64 | +11.62% | 18,986 | 151,728,504 |
| 2025-01-09 | 74 | 77.34 | 72.89 | 73.14 | -0.84% | 9,136 | 68,735,380 |
| 2025-01-08 | 69.25 | 74.67 | 69.24 | 73.76 | +2.87% | 7,749 | 55,496,890 |
| 2025-01-07 | 70 | 71.7 | 68.23 | 71.7 | +2.34% | 7,325 | 51,414,659 |
| 2025-01-06 | 79 | 79.97 | 68.1 | 70.06 | -38.57% | 14,746 | 107,003,290 |
| 2025-01-03 | 117.5 | 119.5 | 113 | 114.05 | -3.1% | 4,641 | 53,684,072 |
| 2025-01-02 | 117 | 119.98 | 113.35 | 117.7 | +1.03% | 5,530 | 64,589,278 |
| 2024-12-31 | 117.3 | 118.36 | 115.6 | 116.5 | -0.68% | 3,467 | 40,446,088 |
| 2024-12-30 | 120 | 121.79 | 116.5 | 117.3 | -2.25% | 4,603 | 54,565,459 |
| 2024-12-27 | 120.2 | 121.9 | 116.03 | 120 | +1.27% | 5,112 | 61,252,850 |
| 2024-12-26 | 125 | 125.17 | 118.35 | 118.49 | -4.87% | 7,391 | 89,435,430 |
| 2024-12-25 | 125 | 127.74 | 122.01 | 124.55 | -1.29% | 4,915 | 61,001,204 |
| 2024-12-24 | 134.62 | 135 | 123.01 | 126.18 | -4.41% | 8,152 | 104,170,466 |
| 2024-12-23 | 128.19 | 137.48 | 126.52 | 132 | +2.95% | 8,604 | 115,040,073 |
| 2024-12-20 | 129.14 | 130.69 | 125.4 | 128.22 | +0.02% | 6,650 | 84,683,248 |
| 2024-12-19 | 125.99 | 128.5 | 122.7 | 128.2 | +1.5% | 5,908 | 74,512,541 |
| 2024-12-18 | 123.6 | 128.4 | 120.01 | 126.3 | +2.77% | 6,617 | 82,809,787 |
| 2024-12-17 | 125 | 128 | 120.63 | 122.9 | -2.07% | 6,176 | 75,973,310 |
| 2024-12-16 | 122.55 | 127.5 | 121.15 | 125.5 | +3.73% | 7,680 | 95,529,997 |
| 2024-12-13 | 122.88 | 122.88 | 118.8 | 120.99 | -1.07% | 3,272 | 39,393,198 |
| 2024-12-12 | 122.39 | 123.26 | 119.6 | 122.3 | +1.12% | 3,234 | 39,343,876 |
| 2024-12-11 | 124 | 127.1 | 120.5 | 120.95 | -2.69% | 5,727 | 70,497,232 |
| 2024-12-10 | 127.88 | 128.3 | 122.2 | 124.29 | +1.05% | 6,487 | 81,481,433 |
| 2024-12-09 | 121.61 | 124.68 | 120.07 | 123 | +1.65% | 3,593 | 44,115,506 |
| 2024-12-06 | 121.53 | 124.3 | 119.1 | 121 | -0.44% | 4,802 | 57,990,760 |
| 2024-12-05 | 122.38 | 124.49 | 119.38 | 121.53 | -0.4% | 4,325 | 52,700,735 |
| 2024-12-04 | 119.89 | 129 | 119.01 | 122.02 | +2.53% | 8,041 | 100,067,759 |
| 2024-12-03 | 125 | 125.37 | 119 | 119.01 | -5% | 5,764 | 69,925,464 |
| 2024-12-02 | 123.82 | 125.27 | 120.27 | 125.27 | +1.8% | 6,325 | 77,779,775 |
| 2024-11-29 | 116.88 | 125.01 | 113 | 123.05 | +5.66% | 9,301 | 112,279,803 |
| 2024-11-28 | 118 | 120.88 | 115.1 | 116.46 | -1.46% | 7,794 | 91,847,906 |
| 2024-11-27 | 121 | 121 | 113.67 | 118.19 | -3.71% | 8,436 | 98,411,250 |
| 2024-11-26 | 126.24 | 127.49 | 120.56 | 122.74 | -3.74% | 5,481 | 67,500,162 |
| 2024-11-25 | 125.28 | 129.61 | 122 | 127.51 | +1.38% | 5,373 | 67,155,498 |
| 2024-11-22 | 128.8 | 130.96 | 124 | 125.77 | -0.89% | 7,933 | 100,801,467 |
| 2024-11-21 | 127 | 127.96 | 123.02 | 126.9 | +2.12% | 7,432 | 93,623,320 |
| 2024-11-20 | 119.99 | 124.88 | 117.2 | 124.26 | +4.81% | 9,046 | 109,902,767 |
| 2024-11-19 | 113.32 | 118.63 | 112.23 | 118.56 | +5.36% | 13,498 | 155,523,957 |
| 2024-11-18 | 126.33 | 126.33 | 110 | 112.53 | -12.7% | 16,421 | 191,201,865 |
| 2024-11-15 | 140.37 | 142.37 | 127 | 128.9 | -9.16% | 11,537 | 152,245,211 |
| 2024-11-14 | 139.77 | 146.78 | 136.89 | 141.9 | +2.83% | 8,774 | 125,250,037 |
| 2024-11-13 | 132.9 | 138.5 | 132.03 | 138 | +3.84% | 6,791 | 92,001,524 |
| 2024-11-12 | 132.97 | 132.99 | 128 | 132.9 | +0.29% | 7,654 | 99,706,993 |
| 2024-11-11 | 129 | 132.52 | 124.21 | 132.52 | +3.31% | 10,769 | 138,154,124 |
| 2024-11-08 | 130.02 | 138.88 | 126.5 | 128.27 | +0.46% | 11,958 | 157,383,417 |
| 2024-11-07 | 118 | 131.79 | 114.02 | 127.68 | +8.36% | 12,467 | 152,935,016 |
| 2024-11-06 | 113 | 120.49 | 108.3 | 117.83 | +8.8% | 11,987 | 138,857,750 |
| 2024-11-05 | 102 | 109.89 | 101.87 | 108.3 | +6.69% | 11,259 | 119,793,270 |
| 2024-11-04 | 106 | 106 | 97 | 101.51 | -1.35% | 9,500 | 95,750,553 |
| 2024-11-01 | 110.01 | 112.21 | 98.21 | 102.9 | -5.6% | 17,092 | 175,730,172 |
| 2024-10-31 | 97.73 | 113.9 | 97.73 | 109 | +9.99% | 14,131 | 150,249,356 |
| 2024-10-30 | 96 | 99.6 | 92.14 | 99.1 | +4.81% | 10,788 | 104,717,490 |
| 2024-10-29 | 97.02 | 97.02 | 92 | 94.55 | -0.28% | 10,820 | 101,603,408 |
| 2024-10-28 | 87.52 | 94.9 | 87 | 94.82 | +10.51% | 15,051 | 138,630,418 |
| 2024-10-25 | 81.8 | 87.67 | 81.8 | 85.8 | +4.25% | 10,762 | 92,024,614 |
| 2024-10-24 | 83.85 | 83.85 | 79.01 | 82.3 | -2.02% | 10,253 | 82,897,336 |
| 2024-10-23 | 85.88 | 87.5 | 83.07 | 84 | -2.98% | 7,795 | 66,711,537 |
| 2024-10-22 | 87.3 | 88.77 | 85 | 86.58 | -0.79% | 7,941 | 68,775,532 |
| 2024-10-21 | 89 | 89 | 84.12 | 87.27 | -0.15% | 13,674 | 118,749,044 |
| 2024-10-18 | 80.94 | 88.8 | 80.76 | 87.4 | +8.34% | 16,631 | 143,697,105 |
| 2024-10-17 | 79.25 | 82.6 | 79.25 | 80.67 | +1.6% | 8,351 | 68,007,813 |
| 2024-10-16 | 78.62 | 80.2 | 77.02 | 79.4 | -0.23% | 5,208 | 40,977,046 |
| 2024-10-15 | 79.46 | 80.99 | 77.12 | 79.58 | +0.15% | 6,879 | 54,552,733 |
| 2024-10-14 | 76.99 | 81 | 75 | 79.46 | +2.79% | 7,442 | 58,133,139 |
| 2024-10-11 | 81.8 | 82 | 72.08 | 77.3 | -5.5% | 11,126 | 85,858,267 |
| 2024-10-10 | 79.88 | 83.92 | 75.16 | 81.8 | +3.53% | 8,864 | 72,017,315 |
| 2024-10-09 | 82 | 86.5 | 73 | 79.01 | -6.39% | 17,626 | 141,298,740 |
| 2024-10-08 | 88.49 | 88.49 | 75.02 | 84.4 | +14.46% | 23,401 | 193,795,380 |
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：