股票概览
74.13
-1.51%
-1.14
74.93
开盘价
75.5
最高价
73.37
最低价
5,834
成交量
数据更新至: 2025-03-25
技术指标
77.67
MA5 (5日均线)
80.48
MA10 (10日均线)
85.40
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 | 74.93 | 75.5 | 73.37 | 74.13 | -1.51% | 5,834 | 43,320,030 |
| 2025-03-24 | 76.03 | 77.2 | 72.52 | 75.27 | -1.39% | 19,061 | 141,802,951 |
| 2025-03-21 | 81 | 81 | 76.32 | 76.33 | -6.03% | 20,103 | 156,726,214 |
| 2025-03-20 | 81.85 | 83.38 | 81.1 | 81.23 | -0.18% | 13,586 | 111,553,119 |
| 2025-03-19 | 83.98 | 84.9 | 81 | 81.38 | -3.54% | 17,617 | 144,198,875 |
| 2025-03-18 | 84.37 | 86.89 | 83.58 | 84.37 | +0.46% | 17,786 | 151,793,174 |
| 2025-03-17 | 82.58 | 85.6 | 81.51 | 83.98 | +2.08% | 20,877 | 174,449,661 |
| 2025-03-14 | 80.27 | 82.9 | 80 | 82.27 | +2.44% | 18,308 | 150,015,018 |
| 2025-03-13 | 85.51 | 86.51 | 79.76 | 80.31 | -6.11% | 27,998 | 228,988,327 |
| 2025-03-12 | 85.5 | 87.2 | 84.2 | 85.54 | +0.34% | 20,023 | 172,251,897 |
| 2025-03-11 | 86.5 | 87.94 | 82.31 | 85.25 | -3.7% | 26,317 | 225,322,020 |
| 2025-03-10 | 86.87 | 89.44 | 85.68 | 88.53 | +1.79% | 27,333 | 240,122,770 |
| 2025-03-07 | 88 | 89.6 | 85.43 | 86.97 | -2.5% | 32,909 | 287,019,960 |
| 2025-03-06 | 89.4 | 91.59 | 88.3 | 89.2 | -0.22% | 37,818 | 339,556,861 |
| 2025-03-05 | 90.55 | 94 | 88.09 | 89.4 | -3.32% | 39,828 | 360,052,598 |
| 2025-03-04 | 82.28 | 97.6 | 82.01 | 92.47 | +9.59% | 58,106 | 525,568,831 |
| 2025-03-03 | 85.56 | 86.99 | 81.02 | 84.38 | -2.05% | 29,051 | 244,410,657 |
| 2025-02-28 | 97.7 | 98 | 85.21 | 86.15 | -14.7% | 60,029 | 538,730,195 |
| 2025-02-27 | 100 | 104.81 | 94.18 | 101 | +1.16% | 67,024 | 659,279,760 |
| 2025-02-26 | 83.54 | 99.84 | 81.78 | 99.84 | +20% | 77,724 | 693,982,872 |
| 2025-02-25 | 78.5 | 85.85 | 78.45 | 83.2 | +3.42% | 55,532 | 458,311,542 |
| 2025-02-24 | 80.01 | 81.47 | 78.33 | 80.45 | -0.97% | 29,740 | 237,360,553 |
| 2025-02-21 | 76.32 | 83.48 | 75.5 | 81.24 | +6.45% | 56,457 | 455,421,302 |
| 2025-02-20 | 77.62 | 78.65 | 75.58 | 76.32 | -2.24% | 21,126 | 161,945,993 |
| 2025-02-19 | 74.46 | 79.43 | 74.46 | 78.07 | +3.73% | 28,178 | 219,425,853 |
| 2025-02-18 | 79.87 | 81.78 | 74.58 | 75.26 | -7.32% | 41,348 | 322,167,550 |
| 2025-02-17 | 78.78 | 82.15 | 77.15 | 81.2 | +1.12% | 55,371 | 437,871,014 |
| 2025-02-14 | 72.89 | 83 | 71.15 | 80.3 | +9.36% | 64,027 | 503,424,498 |
| 2025-02-13 | 79.26 | 79.32 | 73.43 | 73.43 | -7.31% | 37,730 | 284,228,206 |
| 2025-02-12 | 77.3 | 79.8 | 77.3 | 79.22 | +2.11% | 26,838 | 210,445,259 |
| 2025-02-11 | 80.19 | 80.48 | 77.35 | 77.58 | -4.22% | 31,843 | 248,873,521 |
| 2025-02-10 | 79 | 81.3 | 78 | 81 | +2.9% | 36,585 | 293,365,642 |
| 2025-02-07 | 79.35 | 80.99 | 76.8 | 78.72 | -1.78% | 39,034 | 308,364,710 |
| 2025-02-06 | 76.99 | 81.02 | 76.03 | 80.15 | +4.08% | 38,230 | 304,156,854 |
| 2025-02-05 | 77 | 79.95 | 76 | 77.01 | +6.22% | 38,433 | 299,168,777 |
| 2025-01-27 | 75.51 | 75.59 | 71 | 72.5 | -3.51% | 17,429 | 127,065,841 |
| 2025-01-24 | 72 | 76.5 | 72 | 75.14 | -1.13% | 32,566 | 243,737,452 |
| 2025-01-23 | 82.29 | 83.83 | 76 | 76 | -5.55% | 41,404 | 327,300,768 |
| 2025-01-22 | 82.84 | 84 | 80 | 80.47 | -3.26% | 33,543 | 273,969,721 |
| 2025-01-21 | 77.91 | 86.5 | 77.01 | 83.18 | +6.92% | 54,200 | 444,585,739 |
| 2025-01-20 | 80 | 81.5 | 77 | 77.8 | -4.61% | 37,418 | 292,445,109 |
| 2025-01-17 | 78.3 | 85.98 | 77.68 | 81.56 | +2.85% | 40,140 | 325,411,042 |
| 2025-01-16 | 81.2 | 87.3 | 79.04 | 79.3 | -2.82% | 46,619 | 388,194,634 |
| 2025-01-15 | 76.5 | 86 | 74.3 | 81.6 | +4.92% | 60,786 | 483,273,721 |
| 2025-01-14 | 74.58 | 78.55 | 73.73 | 77.77 | +4.81% | 40,072 | 307,447,533 |
| 2025-01-13 | 72 | 75.67 | 70.03 | 74.2 | +1.9% | 39,177 | 287,113,132 |
| 2025-01-10 | 70.03 | 79.8 | 70.03 | 72.82 | +2.98% | 53,779 | 407,186,104 |
| 2025-01-09 | 66.07 | 73.6 | 66.07 | 70.71 | +5.18% | 38,552 | 271,400,575 |
| 2025-01-08 | 67.43 | 68.9 | 64.1 | 67.23 | -1.57% | 31,560 | 211,111,061 |
| 2025-01-07 | 63.89 | 68.88 | 63.59 | 68.3 | +7.41% | 36,156 | 241,724,706 |
| 2025-01-06 | 69.43 | 70.27 | 62.63 | 63.59 | -8.5% | 33,813 | 222,963,528 |
| 2025-01-03 | 71.51 | 72.8 | 69.4 | 69.5 | -3.04% | 31,868 | 226,093,647 |
| 2025-01-02 | 76.6 | 76.68 | 70.1 | 71.68 | -6.91% | 38,581 | 283,614,814 |
| 2024-12-31 | 85.18 | 85.33 | 77 | 77 | -10.64% | 43,392 | 348,559,921 |
| 2024-12-30 | 82.58 | 88 | 81.18 | 86.17 | +4.04% | 45,065 | 384,190,878 |
| 2024-12-27 | 82.76 | 92.6 | 81.5 | 82.82 | -1.26% | 51,746 | 444,943,520 |
| 2024-12-26 | 79.98 | 86.4 | 78.68 | 83.88 | +4.88% | 51,837 | 432,697,146 |
| 2024-12-25 | 80.67 | 82.31 | 78.15 | 79.98 | -2.46% | 34,514 | 275,486,152 |
| 2024-12-24 | 84.06 | 86 | 77.47 | 82 | -2.46% | 62,097 | 501,009,293 |
| 2024-12-23 | 87.4 | 93.5 | 83.18 | 84.07 | -5.72% | 86,896 | 764,762,639 |
| 2024-12-20 | 74.28 | 89.17 | 73.28 | 89.17 | +20% | 100,090 | 845,257,266 |
| 2024-12-19 | 74 | 75.57 | 72.68 | 74.31 | -1.97% | 32,386 | 240,198,707 |
| 2024-12-18 | 70.2 | 75.88 | 68.08 | 75.8 | +8.12% | 43,576 | 318,154,475 |
| 2024-12-17 | 70.6 | 72.8 | 68.9 | 70.11 | -0.93% | 22,224 | 157,176,138 |
| 2024-12-16 | 72.4 | 74.83 | 69.83 | 70.77 | +2.24% | 30,972 | 224,122,772 |
| 2024-12-13 | 71.21 | 72.18 | 69 | 69.22 | -4.27% | 21,351 | 150,319,897 |
| 2024-12-12 | 72.23 | 72.97 | 71.1 | 72.31 | -0.81% | 18,524 | 132,922,579 |
| 2024-12-11 | 72.7 | 75.52 | 71.5 | 72.9 | +0.41% | 20,795 | 151,454,668 |
| 2024-12-10 | 76 | 77.5 | 72.6 | 72.6 | +0.83% | 28,508 | 214,418,314 |
| 2024-12-09 | 73.88 | 74.45 | 71.01 | 72 | -3.34% | 16,974 | 122,429,386 |
| 2024-12-06 | 72.13 | 75.48 | 70.12 | 74.49 | +2.69% | 31,079 | 226,646,811 |
| 2024-12-05 | 71.01 | 73.45 | 70.76 | 72.54 | -0.43% | 23,664 | 170,480,657 |
| 2024-12-04 | 80.24 | 80.99 | 72.8 | 72.85 | -4.45% | 38,006 | 293,440,142 |
| 2024-12-03 | 81.2 | 82.6 | 76 | 76.24 | -3.52% | 42,246 | 332,947,889 |
| 2024-12-02 | 76.05 | 79.96 | 74.52 | 79.02 | +3.05% | 49,400 | 378,580,781 |
| 2024-11-29 | 75.6 | 81.8 | 74.11 | 76.68 | -0.03% | 49,450 | 380,807,911 |
| 2024-11-28 | 75.1 | 82 | 74 | 76.7 | +0.13% | 58,128 | 452,258,276 |
| 2024-11-27 | 69.66 | 76.6 | 66.83 | 76.6 | +10.84% | 47,005 | 341,417,316 |
| 2024-11-26 | 71.76 | 72.22 | 69 | 69.11 | -3.99% | 20,770 | 145,915,052 |
| 2024-11-25 | 68.5 | 72.69 | 68.1 | 71.98 | +4.93% | 38,162 | 268,585,490 |
| 2024-11-22 | 73.3 | 75.48 | 68.25 | 68.6 | -8.52% | 47,457 | 340,486,578 |
| 2024-11-21 | 72.95 | 79.08 | 72.2 | 74.99 | +1.13% | 50,675 | 386,351,578 |
| 2024-11-20 | 75.7 | 76.49 | 72 | 74.15 | -3.66% | 44,368 | 328,077,531 |
| 2024-11-19 | 73.19 | 79.33 | 71.65 | 76.97 | +4.44% | 49,137 | 370,257,610 |
| 2024-11-18 | 73.97 | 76.77 | 70 | 73.7 | +0.96% | 49,205 | 359,556,128 |
| 2024-11-15 | 79.56 | 81 | 73 | 73 | -8.59% | 56,324 | 425,579,835 |
| 2024-11-14 | 83.9 | 85.85 | 79.5 | 79.86 | -8.21% | 63,738 | 520,145,505 |
| 2024-11-13 | 88 | 93.48 | 79.11 | 87 | -3.88% | 104,055 | 884,877,274 |
| 2024-11-12 | 85 | 93.58 | 80.5 | 90.51 | +16.07% | 143,151 | 1,267,919,528 |
| 2024-11-11 | 68.55 | 77.98 | 68.49 | 77.98 | +20.01% | 86,868 | 665,820,330 |
| 2024-11-08 | 56.74 | 64.98 | 56.5 | 64.98 | +20% | 60,313 | 372,573,467 |
| 2024-11-07 | 52.01 | 54.42 | 52.01 | 54.15 | +2.4% | 22,261 | 119,133,870 |
| 2024-11-06 | 53.71 | 54.58 | 52.17 | 52.88 | -1.4% | 26,591 | 141,869,259 |
| 2024-11-05 | 50.4 | 54.92 | 49.65 | 53.63 | +7.2% | 36,975 | 195,024,533 |
| 2024-11-04 | 48.74 | 50.6 | 48.74 | 50.03 | +2.77% | 14,269 | 71,193,661 |
| 2024-11-01 | 52.19 | 52.19 | 48.5 | 48.68 | -6.74% | 23,480 | 116,947,411 |
| 2024-10-31 | 51.2 | 53.1 | 50.78 | 52.2 | +2.35% | 24,624 | 128,386,414 |
| 2024-10-30 | 51.79 | 52.31 | 49.91 | 51 | -1.79% | 24,884 | 126,961,587 |
| 2024-10-29 | 54.97 | 55.1 | 51.92 | 51.93 | -6.85% | 43,514 | 231,086,725 |
| 2024-10-28 | 56.46 | 56.56 | 54.51 | 55.75 | -1.13% | 20,002 | 110,556,180 |
| 2024-10-25 | 56.49 | 57.37 | 54.87 | 56.39 | +0.12% | 25,097 | 140,537,810 |
| 2024-10-24 | 57.03 | 57.88 | 55.86 | 56.32 | -1.92% | 23,531 | 133,040,624 |
| 2024-10-23 | 57.61 | 59.32 | 57.11 | 57.42 | -2.53% | 28,342 | 164,410,099 |
| 2024-10-22 | 59 | 60.98 | 57.46 | 58.91 | -2.35% | 39,127 | 231,402,349 |
| 2024-10-21 | 58 | 65.55 | 57 | 60.33 | +6.42% | 75,298 | 460,452,054 |
| 2024-10-18 | 50.5 | 59.9 | 50.22 | 56.69 | +12.44% | 57,129 | 313,946,884 |
| 2024-10-17 | 50.59 | 52.3 | 50.33 | 50.42 | +0.66% | 21,041 | 107,502,089 |
| 2024-10-16 | 48.62 | 51.49 | 48.61 | 50.09 | -1.73% | 21,284 | 106,456,683 |
| 2024-10-15 | 52.02 | 54.5 | 50.78 | 50.97 | -2.88% | 30,223 | 158,897,803 |
| 2024-10-14 | 49.18 | 52.88 | 48.01 | 52.48 | +5% | 40,676 | 205,599,424 |
| 2024-10-11 | 52.55 | 54 | 49.16 | 49.98 | -9.13% | 48,901 | 249,809,587 |
| 2024-10-10 | 61.01 | 61.32 | 54 | 55 | -6.62% | 46,566 | 265,634,227 |
| 2024-10-09 | 55.59 | 67.77 | 53.56 | 58.9 | +3.77% | 85,296 | 518,342,033 |
| 2024-10-08 | 56.76 | 56.76 | 52.84 | 56.76 | +20% | 45,825 | 258,655,707 |
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：