股票概览
72.74
+0.01%
+0.01
72.73
开盘价
73.6
最高价
71.22
最低价
7,546
成交量
数据更新至: 2025-03-25
技术指标
72.81
MA5 (5日均线)
73.63
MA10 (10日均线)
75.72
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 | 72.73 | 73.6 | 71.22 | 72.74 | +0.01% | 7,546 | 54,822,912 |
| 2025-03-24 | 68.12 | 72.9 | 68.12 | 72.73 | +2.73% | 22,868 | 163,204,706 |
| 2025-03-21 | 74 | 74.23 | 68.93 | 70.8 | -4.85% | 24,975 | 177,694,879 |
| 2025-03-20 | 73.38 | 76.2 | 72.39 | 74.41 | +1.4% | 13,129 | 97,935,967 |
| 2025-03-19 | 74.54 | 74.99 | 73 | 73.38 | -1.5% | 9,238 | 68,058,401 |
| 2025-03-18 | 75.62 | 76.73 | 74 | 74.5 | -1.17% | 17,447 | 130,919,396 |
| 2025-03-17 | 74.66 | 76.48 | 73.81 | 75.38 | +1.56% | 11,888 | 89,734,512 |
| 2025-03-14 | 73.99 | 75.89 | 72.5 | 74.22 | +1.67% | 14,484 | 107,364,278 |
| 2025-03-13 | 74.33 | 74.75 | 72.5 | 73 | -2.8% | 11,660 | 85,484,611 |
| 2025-03-12 | 77.24 | 77.6 | 74.02 | 75.1 | -2.21% | 18,804 | 141,212,077 |
| 2025-03-11 | 76.8 | 77.7 | 74.74 | 76.8 | -1.12% | 10,348 | 78,693,833 |
| 2025-03-10 | 79.08 | 80 | 76.61 | 77.67 | -1.17% | 13,180 | 103,726,730 |
| 2025-03-07 | 81.33 | 81.33 | 77.65 | 78.59 | -4.02% | 10,763 | 85,814,625 |
| 2025-03-06 | 75.63 | 82.53 | 75.63 | 81.88 | +8.74% | 30,660 | 244,777,369 |
| 2025-03-05 | 75.61 | 76.97 | 72.85 | 75.3 | -0.91% | 15,655 | 116,589,717 |
| 2025-03-04 | 75.37 | 77.58 | 75.17 | 75.99 | -0.07% | 12,039 | 91,846,649 |
| 2025-03-03 | 76.11 | 78.03 | 75.3 | 76.04 | -1.93% | 14,223 | 108,999,938 |
| 2025-02-28 | 80 | 81.24 | 75.15 | 77.54 | -1.55% | 29,429 | 228,704,581 |
| 2025-02-27 | 79.52 | 81.77 | 76.3 | 78.76 | -1.02% | 31,606 | 248,898,106 |
| 2025-02-26 | 82.08 | 82.68 | 78.6 | 79.57 | -3.53% | 25,920 | 207,005,554 |
| 2025-02-25 | 83 | 85.72 | 81.5 | 82.48 | -1.97% | 23,040 | 192,722,013 |
| 2025-02-24 | 82.3 | 86.45 | 81.12 | 84.14 | +2.62% | 25,728 | 215,760,017 |
| 2025-02-21 | 81.86 | 82.35 | 79.25 | 81.99 | +0.17% | 22,970 | 185,337,879 |
| 2025-02-20 | 84 | 84.17 | 81.38 | 81.85 | -2.76% | 12,786 | 105,456,710 |
| 2025-02-19 | 81.59 | 84.19 | 81.3 | 84.17 | +3.19% | 25,490 | 212,103,198 |
| 2025-02-18 | 81.11 | 84.48 | 80.5 | 81.57 | +0.46% | 22,204 | 183,946,883 |
| 2025-02-17 | 81.37 | 82.37 | 79.51 | 81.2 | +2.41% | 22,623 | 184,124,846 |
| 2025-02-14 | 79 | 80.2 | 77.53 | 79.29 | -0.09% | 15,974 | 126,061,299 |
| 2025-02-13 | 85 | 85 | 78.85 | 79.36 | -6.08% | 28,987 | 233,261,657 |
| 2025-02-12 | 88.82 | 88.82 | 83.08 | 84.5 | -2.09% | 24,221 | 203,752,610 |
| 2025-02-11 | 92.58 | 93.5 | 86.01 | 86.3 | -5.07% | 31,744 | 283,056,597 |
| 2025-02-10 | 85.01 | 93 | 82.35 | 90.91 | +6.97% | 28,136 | 245,083,325 |
| 2025-02-07 | 81.81 | 87.68 | 81.81 | 84.99 | +5.97% | 29,479 | 249,801,827 |
| 2025-02-06 | 74.85 | 80.8 | 73.98 | 80.2 | +7.19% | 26,370 | 208,296,302 |
| 2025-02-05 | 72 | 75.5 | 71.12 | 74.82 | +5.57% | 13,765 | 101,691,969 |
| 2025-01-27 | 72.89 | 72.89 | 70.25 | 70.87 | -2.13% | 7,563 | 54,088,846 |
| 2025-01-24 | 71.27 | 73.19 | 71.01 | 72.41 | +0.78% | 11,189 | 81,035,713 |
| 2025-01-23 | 74 | 75.57 | 70.73 | 71.85 | -2.91% | 16,968 | 123,054,883 |
| 2025-01-22 | 73.88 | 75.46 | 73.04 | 74 | -1.2% | 10,736 | 79,398,510 |
| 2025-01-21 | 75.69 | 75.69 | 72.15 | 74.9 | -1.82% | 19,077 | 140,627,413 |
| 2025-01-20 | 81 | 81.66 | 73 | 76.29 | -3.97% | 27,051 | 204,713,131 |
| 2025-01-17 | 78 | 80.78 | 77.27 | 79.44 | +1.21% | 10,741 | 85,375,498 |
| 2025-01-16 | 78.31 | 80.87 | 78 | 78.49 | +0.76% | 9,825 | 77,791,410 |
| 2025-01-15 | 78.8 | 79.43 | 77.35 | 77.9 | -1.18% | 12,168 | 95,339,710 |
| 2025-01-14 | 75.03 | 80.71 | 74.4 | 78.83 | +5.66% | 18,700 | 145,840,269 |
| 2025-01-13 | 72 | 75.38 | 71.61 | 74.61 | +1.61% | 10,688 | 79,106,210 |
| 2025-01-10 | 71.51 | 75.55 | 69.4 | 73.43 | +4.59% | 21,582 | 159,066,545 |
| 2025-01-09 | 69.13 | 72.8 | 69.13 | 70.21 | +0.73% | 13,099 | 92,813,319 |
| 2025-01-08 | 70 | 72.27 | 67.42 | 69.7 | -2.69% | 13,520 | 94,058,475 |
| 2025-01-07 | 68 | 71.75 | 66.99 | 71.63 | +6.24% | 18,141 | 124,967,774 |
| 2025-01-06 | 67.1 | 68.86 | 64.06 | 67.42 | +4.4% | 25,467 | 171,326,628 |
| 2025-01-03 | 69.73 | 69.73 | 63.82 | 64.58 | -7.28% | 13,308 | 89,211,502 |
| 2025-01-02 | 72.91 | 72.91 | 69.2 | 69.65 | -4.47% | 15,655 | 110,075,432 |
| 2024-12-31 | 76.82 | 77.18 | 72.88 | 72.91 | -5.09% | 13,507 | 100,954,444 |
| 2024-12-30 | 78.86 | 79.68 | 76.58 | 76.82 | -3.09% | 11,697 | 91,094,302 |
| 2024-12-27 | 82.49 | 82.49 | 76.71 | 79.27 | -3.52% | 21,628 | 171,117,369 |
| 2024-12-26 | 80.87 | 85.2 | 79.4 | 82.16 | +0.2% | 25,027 | 206,181,684 |
| 2024-12-25 | 79.58 | 83.17 | 77 | 82 | +2.12% | 22,596 | 181,037,367 |
| 2024-12-24 | 78.56 | 81.7 | 77 | 80.3 | +3.08% | 17,468 | 139,167,626 |
| 2024-12-23 | 83.85 | 86.66 | 77.5 | 77.9 | -7.26% | 25,609 | 209,543,467 |
| 2024-12-20 | 78.39 | 85 | 77.12 | 84 | +6.64% | 30,966 | 255,733,212 |
| 2024-12-19 | 75.19 | 79.5 | 74.78 | 78.77 | +2.97% | 18,863 | 147,113,621 |
| 2024-12-18 | 70.82 | 76.77 | 69.15 | 76.5 | +8.23% | 22,202 | 164,453,363 |
| 2024-12-17 | 70.77 | 72.2 | 69.66 | 70.68 | -0.59% | 13,299 | 94,109,763 |
| 2024-12-16 | 73.2 | 73.21 | 70 | 71.1 | -2.8% | 15,214 | 108,000,378 |
| 2024-12-13 | 74.2 | 75.79 | 73.13 | 73.15 | -2.04% | 13,456 | 100,132,339 |
| 2024-12-12 | 74.1 | 76.5 | 73.12 | 74.67 | 0% | 12,496 | 93,356,552 |
| 2024-12-11 | 73.77 | 76.2 | 72.96 | 74.67 | +1.37% | 9,640 | 72,000,747 |
| 2024-12-10 | 77 | 77.99 | 73.12 | 73.66 | -0.19% | 20,326 | 150,737,584 |
| 2024-12-09 | 78.3 | 78.97 | 73.41 | 73.8 | -6.21% | 23,506 | 177,173,184 |
| 2024-12-06 | 79.8 | 81.03 | 78.01 | 78.69 | +0.13% | 12,878 | 101,882,216 |
| 2024-12-05 | 78.19 | 80.62 | 77.01 | 78.59 | -0.68% | 19,171 | 151,047,080 |
| 2024-12-04 | 81.8 | 85 | 77.7 | 79.13 | -2.41% | 14,212 | 115,224,216 |
| 2024-12-03 | 88 | 89.97 | 80.18 | 81.08 | -2.55% | 32,549 | 279,916,687 |
| 2024-12-02 | 84.46 | 86.2 | 82.31 | 83.2 | -2.12% | 19,410 | 163,003,191 |
| 2024-11-29 | 82.38 | 86.67 | 80.51 | 85 | +1.67% | 24,724 | 207,074,434 |
| 2024-11-28 | 79.11 | 85.2 | 78.36 | 83.6 | +3.64% | 24,249 | 200,364,233 |
| 2024-11-27 | 79.04 | 80.88 | 74.8 | 80.66 | -0.79% | 25,100 | 195,369,609 |
| 2024-11-26 | 83.53 | 86.5 | 80.62 | 81.3 | -3.64% | 11,136 | 91,988,183 |
| 2024-11-25 | 86.18 | 91.8 | 80.6 | 84.37 | +0.08% | 27,455 | 234,945,678 |
| 2024-11-22 | 86.4 | 90.18 | 83.2 | 84.3 | -2.54% | 21,563 | 188,319,533 |
| 2024-11-21 | 79 | 87.88 | 77.96 | 86.5 | +8.53% | 28,841 | 244,229,711 |
| 2024-11-20 | 77.86 | 80.31 | 76.06 | 79.7 | +2.71% | 21,588 | 168,689,267 |
| 2024-11-19 | 79 | 79 | 73.36 | 77.6 | +2.15% | 22,784 | 172,584,028 |
| 2024-11-18 | 78.5 | 79 | 73.38 | 75.97 | -1.95% | 19,412 | 147,561,763 |
| 2024-11-15 | 84.75 | 85.29 | 76.99 | 77.48 | -8.58% | 22,439 | 180,810,141 |
| 2024-11-14 | 85 | 87.83 | 82.5 | 84.75 | +0.02% | 18,918 | 162,110,137 |
| 2024-11-13 | 89.5 | 89.66 | 84.64 | 84.73 | -5.85% | 25,008 | 215,641,843 |
| 2024-11-12 | 98 | 98 | 86.18 | 89.99 | -5.72% | 45,371 | 402,046,847 |
| 2024-11-11 | 93.75 | 100 | 89.2 | 95.45 | +7.25% | 39,981 | 377,374,473 |
| 2024-11-08 | 86 | 90.88 | 82.6 | 89 | +8.54% | 30,243 | 266,854,886 |
| 2024-11-07 | 80.77 | 86.94 | 80 | 82 | +1.89% | 25,396 | 212,299,432 |
| 2024-11-06 | 73.93 | 87.47 | 72.6 | 80.48 | +8.03% | 37,418 | 301,680,677 |
| 2024-11-05 | 70 | 74.63 | 69.12 | 74.5 | +6.86% | 19,132 | 136,961,162 |
| 2024-11-04 | 67.76 | 70.58 | 67.01 | 69.72 | +1.8% | 10,842 | 75,283,042 |
| 2024-11-01 | 71 | 71.73 | 66.5 | 68.49 | -4.9% | 17,927 | 123,387,757 |
| 2024-10-31 | 67.09 | 74.8 | 67.09 | 72.02 | +6.27% | 24,064 | 170,262,138 |
| 2024-10-30 | 63.01 | 68.3 | 63.01 | 67.77 | +1.33% | 16,387 | 107,992,313 |
| 2024-10-29 | 65 | 67 | 61 | 66.88 | +0.95% | 24,488 | 156,080,686 |
| 2024-10-28 | 65.2 | 66.32 | 63 | 66.25 | +2.24% | 8,735 | 56,799,022 |
| 2024-10-25 | 65.12 | 66.57 | 64 | 64.8 | +0.06% | 7,643 | 49,543,200 |
| 2024-10-24 | 64.7 | 66.29 | 63 | 64.76 | +0.08% | 14,418 | 93,817,903 |
| 2024-10-23 | 64.5 | 68.5 | 63.71 | 64.71 | +0.02% | 18,598 | 122,823,166 |
| 2024-10-22 | 65.99 | 66.04 | 63.29 | 64.7 | -2.22% | 21,033 | 136,061,374 |
| 2024-10-21 | 68.22 | 72 | 65.87 | 66.17 | -1.97% | 39,391 | 269,791,702 |
| 2024-10-18 | 59.8 | 69 | 59.7 | 67.5 | +12.54% | 40,872 | 266,535,136 |
| 2024-10-17 | 59 | 64.36 | 58.32 | 59.98 | +2.86% | 27,300 | 167,683,657 |
| 2024-10-16 | 54.95 | 59.71 | 54 | 58.31 | +1.67% | 17,502 | 100,902,172 |
| 2024-10-15 | 56 | 60.68 | 55.22 | 57.35 | +2.05% | 32,511 | 191,095,493 |
| 2024-10-14 | 55.3 | 56.5 | 50.5 | 56.2 | +1.94% | 32,237 | 172,661,295 |
| 2024-10-11 | 59.81 | 61.8 | 53.01 | 55.13 | -11.07% | 41,129 | 228,280,481 |
| 2024-10-10 | 64 | 67.15 | 61.88 | 61.99 | -0.39% | 43,790 | 283,886,862 |
| 2024-10-09 | 60.07 | 69.94 | 59.69 | 62.23 | -3.58% | 50,134 | 319,545,526 |
| 2024-10-08 | 64.57 | 64.57 | 59.8 | 64.54 | +19.94% | 33,595 | 212,915,568 |
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：