股票概览
73.56
-0.49%
-0.36
73.8
开盘价
74.68
最高价
72.91
最低价
10,781
成交量
数据更新至: 2025-03-25
技术指标
73.35
MA5 (5日均线)
73.67
MA10 (10日均线)
74.20
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 | 73.8 | 74.68 | 72.91 | 73.56 | -0.49% | 10,781 | 79,511,659 |
| 2025-03-24 | 72.4 | 73.93 | 72.05 | 73.92 | +1.96% | 21,359 | 155,680,738 |
| 2025-03-21 | 72.41 | 73.28 | 72.02 | 72.5 | -0.36% | 22,454 | 162,936,062 |
| 2025-03-20 | 74.05 | 74.79 | 72.73 | 72.76 | -1.68% | 19,245 | 141,997,241 |
| 2025-03-19 | 75.47 | 75.88 | 73.82 | 74 | -1.97% | 20,514 | 153,123,486 |
| 2025-03-18 | 75 | 76.76 | 74.68 | 75.49 | +0.96% | 29,357 | 222,601,299 |
| 2025-03-17 | 73.31 | 76.93 | 73.1 | 74.77 | +1.87% | 34,327 | 257,843,299 |
| 2025-03-14 | 72.18 | 73.77 | 72.18 | 73.4 | +1.35% | 20,535 | 150,062,280 |
| 2025-03-13 | 73.55 | 73.79 | 71.7 | 72.42 | -1.91% | 28,762 | 208,396,418 |
| 2025-03-12 | 75.05 | 75.24 | 73.8 | 73.83 | -0.99% | 24,271 | 180,837,686 |
| 2025-03-11 | 73.73 | 74.7 | 73.39 | 74.57 | -0.27% | 22,217 | 164,497,852 |
| 2025-03-10 | 75 | 75.4 | 73.79 | 74.77 | -0.7% | 23,977 | 178,568,446 |
| 2025-03-07 | 76.36 | 77.2 | 74.45 | 75.3 | -2.75% | 41,295 | 312,732,777 |
| 2025-03-06 | 73.99 | 78.73 | 73.98 | 77.43 | +5.5% | 70,374 | 540,889,248 |
| 2025-03-05 | 73.55 | 74.3 | 72.31 | 73.39 | -0.58% | 26,043 | 190,543,837 |
| 2025-03-04 | 72.21 | 74.44 | 71.9 | 73.82 | +0.93% | 28,209 | 207,282,444 |
| 2025-03-03 | 72.79 | 73.99 | 71.66 | 73.14 | +1.16% | 26,422 | 192,057,132 |
| 2025-02-28 | 75.5 | 75.99 | 72.2 | 72.3 | -4.87% | 37,297 | 273,943,096 |
| 2025-02-27 | 76.24 | 77.14 | 74.56 | 76 | -0.9% | 41,657 | 315,926,351 |
| 2025-02-26 | 78.2 | 78.77 | 75.88 | 76.69 | -0.9% | 49,146 | 376,387,704 |
| 2025-02-25 | 76.9 | 79 | 76.6 | 77.39 | -0.65% | 45,290 | 352,049,936 |
| 2025-02-24 | 77.5 | 78.99 | 76.6 | 77.9 | +1.43% | 56,820 | 440,598,821 |
| 2025-02-21 | 75.73 | 78 | 74.14 | 76.8 | +4.21% | 68,317 | 520,132,120 |
| 2025-02-20 | 73.6 | 74.11 | 72.36 | 73.7 | -0.51% | 31,860 | 233,969,630 |
| 2025-02-19 | 71.5 | 74.8 | 71.5 | 74.08 | +2.6% | 42,939 | 316,941,539 |
| 2025-02-18 | 74.03 | 75.28 | 71.81 | 72.2 | -2.63% | 37,803 | 277,661,987 |
| 2025-02-17 | 72 | 75.42 | 71.88 | 74.15 | +2.4% | 48,841 | 361,721,963 |
| 2025-02-14 | 71.65 | 72.95 | 71.38 | 72.41 | +1.06% | 26,840 | 193,559,298 |
| 2025-02-13 | 74.25 | 74.45 | 71.65 | 71.65 | -4.44% | 49,269 | 358,485,270 |
| 2025-02-12 | 73.21 | 75.57 | 73.02 | 74.98 | +2.22% | 45,628 | 339,075,712 |
| 2025-02-11 | 74.5 | 74.67 | 72.72 | 73.35 | -2.51% | 44,090 | 323,923,012 |
| 2025-02-10 | 74.28 | 75.97 | 72.91 | 75.24 | +1.54% | 46,695 | 347,604,648 |
| 2025-02-07 | 75 | 75.4 | 73.25 | 74.1 | -1.75% | 55,310 | 412,051,781 |
| 2025-02-06 | 72.2 | 75.96 | 71.21 | 75.42 | +4.07% | 54,190 | 402,653,568 |
| 2025-02-05 | 73.5 | 73.8 | 72.15 | 72.47 | +0.65% | 31,768 | 230,830,829 |
| 2025-01-27 | 75.06 | 76.14 | 71 | 72 | -4.61% | 40,753 | 299,112,543 |
| 2025-01-24 | 74.6 | 75.69 | 73.75 | 75.48 | +0.87% | 41,909 | 313,423,850 |
| 2025-01-23 | 78.4 | 79.32 | 74.8 | 74.83 | -3.21% | 56,875 | 436,244,222 |
| 2025-01-22 | 79.23 | 79.35 | 77.31 | 77.31 | -3.41% | 37,056 | 290,327,767 |
| 2025-01-21 | 79.3 | 81.8 | 78.24 | 80.04 | +1.83% | 46,918 | 374,933,406 |
| 2025-01-20 | 80.36 | 81 | 78.1 | 78.6 | -2.24% | 49,737 | 393,924,664 |
| 2025-01-17 | 76.49 | 83.24 | 76.11 | 80.4 | +3.47% | 68,612 | 547,981,900 |
| 2025-01-16 | 77.53 | 79.9 | 76.9 | 77.7 | +0.91% | 46,710 | 364,524,459 |
| 2025-01-15 | 81.01 | 81.59 | 76.8 | 77 | -5.86% | 66,913 | 529,021,613 |
| 2025-01-14 | 79 | 82 | 78.29 | 81.79 | +4.28% | 62,989 | 507,466,370 |
| 2025-01-13 | 79 | 80.49 | 76.76 | 78.43 | -3.52% | 60,877 | 478,338,557 |
| 2025-01-10 | 83.9 | 87.56 | 81.22 | 81.29 | -3.91% | 79,704 | 672,268,844 |
| 2025-01-09 | 84.38 | 86.33 | 83.7 | 84.6 | -1.05% | 64,466 | 547,083,615 |
| 2025-01-08 | 80.3 | 86.94 | 79.38 | 85.5 | +5.1% | 88,091 | 726,118,838 |
| 2025-01-07 | 75.38 | 81.7 | 75.38 | 81.35 | +7.61% | 79,744 | 632,499,306 |
| 2025-01-06 | 77.22 | 78.47 | 73.56 | 75.6 | -2.29% | 52,918 | 403,349,557 |
| 2025-01-03 | 78.2 | 81.68 | 77 | 77.37 | 0% | 65,663 | 521,832,473 |
| 2025-01-02 | 76.4 | 79.18 | 75.77 | 77.37 | +0.64% | 65,541 | 509,628,288 |
| 2024-12-31 | 78.02 | 78.5 | 74.7 | 76.88 | -1.28% | 67,644 | 519,918,325 |
| 2024-12-30 | 78.23 | 80.49 | 77.05 | 77.88 | -2.04% | 59,568 | 467,642,028 |
| 2024-12-27 | 81.57 | 86.94 | 79.46 | 79.5 | -3.51% | 101,652 | 840,295,048 |
| 2024-12-26 | 80.6 | 84.2 | 79.51 | 82.39 | +1.47% | 94,827 | 777,808,789 |
| 2024-12-25 | 82.82 | 88 | 80.08 | 81.2 | -3.56% | 148,590 | 1,247,532,476 |
| 2024-12-24 | 71.4 | 84.2 | 69.48 | 84.2 | +19.99% | 162,245 | 1,249,911,169 |
| 2024-12-23 | 74.11 | 76.39 | 70.11 | 70.17 | -6.94% | 109,031 | 799,526,430 |
| 2024-12-20 | 74.01 | 79.9 | 72.8 | 75.4 | +0.49% | 147,698 | 1,121,219,398 |
| 2024-12-19 | 68.31 | 77.77 | 68.31 | 75.03 | +5.23% | 143,589 | 1,065,137,525 |
| 2024-12-18 | 69.38 | 75.5 | 67.5 | 71.3 | +1.57% | 126,646 | 909,559,783 |
| 2024-12-17 | 67.3 | 72.45 | 66.4 | 70.2 | +2.96% | 118,248 | 825,116,054 |
| 2024-12-16 | 73.15 | 74.98 | 67.3 | 68.18 | -9.09% | 142,591 | 1,009,998,511 |
| 2024-12-13 | 69.86 | 78.33 | 68.89 | 75 | +4.81% | 211,880 | 1,568,447,425 |
| 2024-12-12 | 85 | 86.9 | 69 | 71.56 | +533.84% | 301,807 | 2,266,552,835 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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：