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 |
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：