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 |
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：