股票概览
72.01
+1.42%
+1.01
71.17
开盘价
72.25
最高价
70.83
最低价
3,499
成交量
数据更新至: 2025-03-25
技术指标
73.24
MA5 (5日均线)
74.57
MA10 (10日均线)
76.66
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 | 71.17 | 72.25 | 70.83 | 72.01 | +1.42% | 3,499 | 25,056,880 |
| 2025-03-24 | 72.11 | 72.4 | 70.11 | 71 | -1.54% | 8,783 | 62,584,377 |
| 2025-03-21 | 75.35 | 77.1 | 72.1 | 72.11 | -4.41% | 8,765 | 64,378,390 |
| 2025-03-20 | 75.35 | 76.49 | 75.05 | 75.44 | -0.28% | 3,198 | 24,192,610 |
| 2025-03-19 | 76.5 | 77.08 | 75.1 | 75.65 | -1.87% | 5,839 | 44,304,860 |
| 2025-03-18 | 75.3 | 77.88 | 75.01 | 77.09 | +2.39% | 10,209 | 78,347,686 |
| 2025-03-17 | 75.81 | 76.15 | 74.74 | 75.29 | -0.38% | 6,250 | 47,150,954 |
| 2025-03-14 | 74.66 | 75.69 | 74.24 | 75.58 | +0.35% | 6,641 | 49,793,512 |
| 2025-03-13 | 76.05 | 76.24 | 74.37 | 75.32 | -1.15% | 6,559 | 49,258,508 |
| 2025-03-12 | 78.37 | 78.44 | 75.91 | 76.2 | -1.54% | 6,930 | 53,160,617 |
| 2025-03-11 | 78.37 | 78.37 | 76.2 | 77.39 | -2.04% | 8,420 | 64,928,200 |
| 2025-03-10 | 80 | 81.01 | 77.77 | 79 | -0.95% | 11,224 | 88,335,520 |
| 2025-03-07 | 81.71 | 83.16 | 79.45 | 79.76 | -2.23% | 10,252 | 83,233,561 |
| 2025-03-06 | 81.7 | 84.72 | 80 | 81.58 | +0.6% | 12,983 | 106,332,549 |
| 2025-03-05 | 81.99 | 82.15 | 79 | 81.09 | +0.33% | 11,095 | 89,303,706 |
| 2025-03-04 | 79.5 | 81.08 | 78 | 80.82 | +0.41% | 11,563 | 92,248,996 |
| 2025-03-03 | 80 | 81.8 | 79.3 | 80.49 | +1.12% | 17,270 | 139,219,395 |
| 2025-02-28 | 78.52 | 81.86 | 77.03 | 79.6 | +0.54% | 19,623 | 156,253,481 |
| 2025-02-27 | 71.12 | 81.6 | 71.12 | 79.17 | +15.54% | 24,700 | 188,530,521 |
| 2025-02-26 | 67.29 | 68.58 | 66.9 | 68.52 | +1.98% | 4,400 | 29,872,762 |
| 2025-02-25 | 67.88 | 67.97 | 66.75 | 67.19 | -1.28% | 3,145 | 21,178,511 |
| 2025-02-24 | 69.67 | 69.95 | 67.8 | 68.06 | -2.31% | 4,318 | 29,668,177 |
| 2025-02-21 | 69.28 | 70.16 | 68.01 | 69.67 | +0.71% | 4,897 | 33,847,622 |
| 2025-02-20 | 68.56 | 69.27 | 67.61 | 69.18 | +1.9% | 3,795 | 26,131,287 |
| 2025-02-19 | 68.99 | 69.32 | 67.64 | 67.89 | -1.29% | 5,770 | 39,503,054 |
| 2025-02-18 | 69.85 | 70.5 | 68.01 | 68.78 | -1.91% | 4,188 | 29,072,441 |
| 2025-02-17 | 71.4 | 71.5 | 69.7 | 70.12 | -1.65% | 5,740 | 40,379,422 |
| 2025-02-14 | 70.16 | 71.66 | 69.19 | 71.3 | +0.91% | 6,260 | 44,243,329 |
| 2025-02-13 | 71.54 | 71.9 | 70.37 | 70.66 | -1.45% | 3,331 | 23,709,681 |
| 2025-02-12 | 71.25 | 72.9 | 70.82 | 71.7 | +0.28% | 5,165 | 37,100,997 |
| 2025-02-11 | 70.68 | 71.8 | 70.27 | 71.5 | +0.96% | 4,737 | 33,751,198 |
| 2025-02-10 | 70.77 | 71.05 | 69.8 | 70.82 | +0.04% | 3,864 | 27,227,885 |
| 2025-02-07 | 70.73 | 71.48 | 70.02 | 70.79 | +0.07% | 4,574 | 32,306,428 |
| 2025-02-06 | 70.7 | 71.7 | 69.9 | 70.74 | +0.41% | 6,029 | 42,579,571 |
| 2025-02-05 | 70 | 70.98 | 68.58 | 70.45 | +0.8% | 8,540 | 59,561,201 |
| 2025-01-27 | 68.54 | 70.13 | 68.13 | 69.89 | +2.22% | 6,908 | 47,899,588 |
| 2025-01-24 | 68.39 | 68.9 | 67.96 | 68.37 | -0.09% | 5,721 | 39,086,180 |
| 2025-01-23 | 70.28 | 70.28 | 68.37 | 68.43 | -1.67% | 5,285 | 36,580,240 |
| 2025-01-22 | 71 | 71.62 | 68.46 | 69.59 | -0.53% | 8,064 | 56,015,169 |
| 2025-01-21 | 71.98 | 72.98 | 69.42 | 69.96 | +1.39% | 14,785 | 105,265,161 |
| 2025-01-20 | 68.58 | 69.55 | 67.88 | 69 | +1.28% | 6,330 | 43,519,641 |
| 2025-01-17 | 65.99 | 68.48 | 65.6 | 68.13 | +3.24% | 6,328 | 42,576,542 |
| 2025-01-16 | 65.41 | 66.35 | 65.13 | 65.99 | +0.59% | 2,692 | 17,722,963 |
| 2025-01-15 | 64.37 | 65.89 | 64.2 | 65.6 | +0.95% | 3,765 | 24,581,100 |
| 2025-01-14 | 63.26 | 64.98 | 62.62 | 64.98 | +3.31% | 4,539 | 29,145,062 |
| 2025-01-13 | 62.38 | 63.3 | 62.07 | 62.9 | +0.83% | 3,383 | 21,222,874 |
| 2025-01-10 | 63.78 | 64.81 | 62.03 | 62.38 | -2.7% | 4,089 | 25,908,390 |
| 2025-01-09 | 63.76 | 65.2 | 63.61 | 64.11 | -0.12% | 2,467 | 15,870,345 |
| 2025-01-08 | 64.13 | 65.62 | 63.39 | 64.19 | +0.09% | 5,470 | 35,131,910 |
| 2025-01-07 | 62.93 | 64.18 | 62.13 | 64.13 | +1.84% | 5,828 | 36,897,542 |
| 2025-01-06 | 62.02 | 64.49 | 62.02 | 62.97 | +0.48% | 5,267 | 33,258,924 |
| 2025-01-03 | 62.6 | 65.1 | 62.6 | 62.67 | -0.57% | 7,526 | 48,013,578 |
| 2025-01-02 | 63.63 | 64.56 | 62.04 | 63.03 | -0.43% | 7,643 | 48,243,252 |
| 2024-12-31 | 63.89 | 64.87 | 62.55 | 63.3 | -0.94% | 6,715 | 42,682,019 |
| 2024-12-30 | 63.14 | 64.96 | 62.83 | 63.9 | +1.2% | 6,103 | 39,060,804 |
| 2024-12-27 | 63.5 | 63.93 | 63.02 | 63.14 | -0.68% | 4,126 | 26,135,157 |
| 2024-12-26 | 62.19 | 63.92 | 62.19 | 63.57 | +1.79% | 3,536 | 22,322,763 |
| 2024-12-25 | 62.95 | 62.96 | 61.83 | 62.45 | -0.53% | 2,694 | 16,833,606 |
| 2024-12-24 | 62.36 | 63.31 | 61.26 | 62.78 | +0.74% | 5,739 | 35,745,978 |
| 2024-12-23 | 65.18 | 65.5 | 62.27 | 62.32 | -3.02% | 7,916 | 50,509,066 |
| 2024-12-20 | 63.05 | 64.77 | 62.8 | 64.26 | +1.9% | 6,698 | 42,798,622 |
| 2024-12-19 | 64.81 | 65.22 | 62.9 | 63.06 | -3.73% | 6,843 | 43,595,200 |
| 2024-12-18 | 65.66 | 67.5 | 65.03 | 65.5 | -0.85% | 6,543 | 43,411,665 |
| 2024-12-17 | 67.8 | 68.07 | 64.68 | 66.06 | -3% | 7,042 | 46,471,185 |
| 2024-12-16 | 68.16 | 69.96 | 67.38 | 68.1 | -1.26% | 9,752 | 67,092,044 |
| 2024-12-13 | 67.05 | 70.85 | 65.7 | 68.97 | +2.41% | 18,461 | 125,767,481 |
| 2024-12-12 | 67.27 | 68 | 67.03 | 67.35 | -0.07% | 6,556 | 44,184,105 |
| 2024-12-11 | 68.16 | 68.7 | 67.11 | 67.4 | -1.3% | 4,392 | 29,720,450 |
| 2024-12-10 | 70.4 | 71 | 68.24 | 68.29 | -0.89% | 5,193 | 35,962,908 |
| 2024-12-09 | 70.99 | 70.99 | 68.76 | 68.9 | -1.77% | 4,902 | 34,076,736 |
| 2024-12-06 | 68.33 | 70.8 | 68.31 | 70.14 | +2.65% | 6,082 | 42,548,188 |
| 2024-12-05 | 67.88 | 69.5 | 67.28 | 68.33 | +0.34% | 5,745 | 39,255,416 |
| 2024-12-04 | 67.42 | 68.48 | 67.42 | 68.1 | -0.01% | 3,907 | 26,554,986 |
| 2024-12-03 | 68.89 | 69.79 | 67.77 | 68.11 | -1.09% | 4,943 | 33,799,515 |
| 2024-12-02 | 68.96 | 70.16 | 68 | 68.86 | -0.09% | 5,141 | 35,606,755 |
| 2024-11-29 | 69.5 | 71 | 68.52 | 68.92 | -0.4% | 4,007 | 27,892,256 |
| 2024-11-28 | 69 | 70.48 | 68.22 | 69.2 | -0.73% | 3,580 | 24,849,273 |
| 2024-11-27 | 72.05 | 72.8 | 66.7 | 69.71 | -5.55% | 10,526 | 72,164,051 |
| 2024-11-26 | 70.37 | 75.98 | 69.4 | 73.81 | +6.28% | 10,213 | 75,301,644 |
| 2024-11-25 | 69.6 | 70.85 | 68.11 | 69.45 | +0.3% | 4,258 | 29,414,818 |
| 2024-11-22 | 72.02 | 72.48 | 69.18 | 69.24 | -3.86% | 4,195 | 29,851,575 |
| 2024-11-21 | 71.3 | 73.88 | 71 | 72.02 | +1.71% | 5,929 | 42,832,320 |
| 2024-11-20 | 69.5 | 71.05 | 68.31 | 70.81 | +1.59% | 4,539 | 31,866,327 |
| 2024-11-19 | 67 | 69.89 | 66.66 | 69.7 | +4.23% | 5,209 | 35,923,345 |
| 2024-11-18 | 67.24 | 68.68 | 66.18 | 66.87 | +0.95% | 2,668 | 17,942,184 |
| 2024-11-15 | 67.17 | 68.68 | 66.17 | 66.24 | -1.38% | 3,027 | 20,344,576 |
| 2024-11-14 | 68.85 | 69.33 | 66.81 | 67.17 | -2.35% | 3,228 | 22,024,476 |
| 2024-11-13 | 69.7 | 70.5 | 67.73 | 68.79 | -1.31% | 2,855 | 19,644,031 |
| 2024-11-12 | 71.37 | 71.88 | 69.08 | 69.7 | -1.36% | 4,396 | 31,059,451 |
| 2024-11-11 | 69.09 | 70.96 | 68 | 70.66 | +2.78% | 4,840 | 33,941,317 |
| 2024-11-08 | 69.91 | 70.88 | 68.51 | 68.75 | -0.84% | 4,304 | 29,749,660 |
| 2024-11-07 | 68.85 | 69.56 | 67.78 | 69.33 | +0.62% | 4,347 | 29,920,719 |
| 2024-11-06 | 71.1 | 72.39 | 68.88 | 68.9 | -2.61% | 5,387 | 37,915,943 |
| 2024-11-05 | 71.2 | 72.45 | 70.25 | 70.75 | -0.48% | 5,841 | 41,678,927 |
| 2024-11-04 | 70.9 | 72.5 | 70.29 | 71.09 | -0.11% | 7,435 | 53,173,230 |
| 2024-11-01 | 72.05 | 73 | 69.13 | 71.17 | -0.11% | 9,663 | 68,868,414 |
| 2024-10-31 | 68.98 | 71.87 | 68.18 | 71.25 | +5.9% | 15,411 | 108,844,110 |
| 2024-10-30 | 68.62 | 68.62 | 65.65 | 67.28 | -0.77% | 3,730 | 24,974,185 |
| 2024-10-29 | 69.8 | 69.8 | 67.56 | 67.8 | -1.53% | 3,838 | 26,347,615 |
| 2024-10-28 | 67.87 | 69.41 | 67.87 | 68.85 | -0.58% | 3,563 | 24,503,657 |
| 2024-10-25 | 68.47 | 69.53 | 67.85 | 69.25 | -0.96% | 2,997 | 20,640,850 |
| 2024-10-24 | 69.83 | 70.5 | 69.19 | 69.92 | -0.58% | 3,193 | 22,321,098 |
| 2024-10-23 | 70.4 | 71.61 | 69.06 | 70.33 | +0.43% | 3,748 | 26,339,916 |
| 2024-10-22 | 70.28 | 71.98 | 68.97 | 70.03 | -0.26% | 4,896 | 34,288,685 |
| 2024-10-21 | 68.79 | 71.59 | 67 | 70.21 | +4.18% | 9,059 | 63,742,548 |
| 2024-10-18 | 63.71 | 69.6 | 63.03 | 67.39 | +5.79% | 7,601 | 50,637,627 |
| 2024-10-17 | 63.49 | 65.38 | 63.44 | 63.7 | +1.1% | 4,679 | 30,079,156 |
| 2024-10-16 | 63.81 | 64.58 | 62.85 | 63.01 | -1.27% | 3,298 | 20,941,986 |
| 2024-10-15 | 65.99 | 65.99 | 63.82 | 63.82 | -2.91% | 3,459 | 22,415,111 |
| 2024-10-14 | 65.2 | 66.56 | 63.7 | 65.73 | +1.25% | 4,723 | 30,690,138 |
| 2024-10-11 | 66.89 | 68.67 | 64.05 | 64.92 | -4.39% | 4,955 | 32,575,315 |
| 2024-10-10 | 67.9 | 70.03 | 66.58 | 67.9 | +2.37% | 8,727 | 59,853,168 |
| 2024-10-09 | 68.99 | 72 | 66.33 | 66.33 | -8.76% | 13,994 | 97,139,301 |
| 2024-10-08 | 75.53 | 79.99 | 67.7 | 72.7 | +8.96% | 18,368 | 133,298,315 |
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：