股票概览
72.18
+1.25%
+0.89
71.11
开盘价
75.3
最高价
70.71
最低价
16,909
成交量
数据更新至: 2025-03-25
技术指标
70.05
MA5 (5日均线)
71.14
MA10 (10日均线)
66.94
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 | 71.11 | 75.3 | 70.71 | 72.18 | +1.25% | 16,909 | 122,758,533 |
| 2025-03-24 | 69.9 | 72.8 | 68.65 | 71.29 | +0.92% | 20,229 | 142,417,911 |
| 2025-03-21 | 67.02 | 71.87 | 66.75 | 70.64 | +4.48% | 31,000 | 216,670,918 |
| 2025-03-20 | 68.53 | 69.13 | 67.41 | 67.61 | -1.34% | 13,014 | 88,592,464 |
| 2025-03-19 | 71.9 | 72.53 | 68.41 | 68.53 | -4.38% | 20,969 | 146,359,025 |
| 2025-03-18 | 74 | 74.97 | 71 | 71.67 | -2.48% | 16,867 | 121,544,505 |
| 2025-03-17 | 72.6 | 75.98 | 68.92 | 73.49 | +0.69% | 28,668 | 207,795,123 |
| 2025-03-14 | 73 | 73.8 | 66.9 | 72.99 | +1.86% | 41,897 | 291,043,729 |
| 2025-03-13 | 71.7 | 78.68 | 71.1 | 71.66 | +0.5% | 40,555 | 300,525,805 |
| 2025-03-12 | 68.1 | 72 | 67.31 | 71.3 | +7.93% | 46,151 | 322,850,924 |
| 2025-03-11 | 61.93 | 66.3 | 61.43 | 66.06 | +4.38% | 22,519 | 145,382,573 |
| 2025-03-10 | 66.39 | 66.5 | 61 | 63.29 | -4.67% | 44,658 | 279,981,983 |
| 2025-03-07 | 63.1 | 68.48 | 63.02 | 66.39 | +4.67% | 33,394 | 219,426,971 |
| 2025-03-06 | 62.3 | 64.63 | 61.06 | 63.43 | +1.96% | 21,407 | 135,693,598 |
| 2025-03-05 | 60.36 | 63.67 | 60.2 | 62.21 | +3% | 23,456 | 145,719,385 |
| 2025-03-04 | 58.78 | 61 | 58.2 | 60.4 | +2.37% | 21,478 | 128,392,823 |
| 2025-03-03 | 59.6 | 61.85 | 58.45 | 59 | -1.01% | 25,456 | 152,690,789 |
| 2025-02-28 | 63 | 64.46 | 59.07 | 59.6 | -5.68% | 28,544 | 173,250,395 |
| 2025-02-27 | 62.8 | 65.1 | 61.18 | 63.19 | -1% | 29,067 | 181,550,564 |
| 2025-02-26 | 59.72 | 66.66 | 59 | 63.83 | +5.94% | 45,080 | 285,392,466 |
| 2025-02-25 | 58.02 | 61.71 | 58.02 | 60.25 | -0.41% | 28,411 | 171,393,028 |
| 2025-02-24 | 59 | 64 | 57.4 | 60.5 | +2.61% | 53,618 | 321,696,919 |
| 2025-02-21 | 53.6 | 59.66 | 52.19 | 58.96 | +12.54% | 58,428 | 329,392,291 |
| 2025-02-20 | 52.25 | 54.59 | 50.71 | 52.39 | -3.62% | 44,023 | 230,033,518 |
| 2025-02-19 | 47.57 | 54.82 | 46.62 | 54.36 | +14.27% | 64,098 | 322,817,110 |
| 2025-02-18 | 49 | 49.8 | 46 | 47.57 | -0.88% | 55,230 | 264,704,376 |
| 2025-02-17 | 41.25 | 47.99 | 41.25 | 47.99 | +20.01% | 64,001 | 286,873,313 |
| 2025-02-14 | 37.68 | 40.28 | 37.61 | 39.99 | +6.36% | 37,174 | 145,958,571 |
| 2025-02-13 | 35.45 | 38.63 | 35.3 | 37.6 | +5.65% | 25,663 | 95,455,992 |
| 2025-02-12 | 35.3 | 35.99 | 35.17 | 35.59 | +0.51% | 7,889 | 28,029,101 |
| 2025-02-11 | 36.12 | 36.49 | 35.21 | 35.41 | -1.91% | 9,294 | 32,944,541 |
| 2025-02-10 | 34.6 | 36.6 | 34.39 | 36.1 | +4.03% | 14,833 | 52,908,961 |
| 2025-02-07 | 34.39 | 35.16 | 33.9 | 34.7 | +1.34% | 10,829 | 37,529,921 |
| 2025-02-06 | 32.82 | 34.38 | 32.81 | 34.24 | +2.95% | 9,531 | 32,277,753 |
| 2025-02-05 | 32 | 33.26 | 31.9 | 33.26 | +3.94% | 7,293 | 23,983,237 |
| 2025-01-27 | 32.85 | 33.78 | 32 | 32 | -3.06% | 6,161 | 20,002,630 |
| 2025-01-24 | 33 | 33.26 | 32.51 | 33.01 | +0.09% | 6,135 | 20,244,631 |
| 2025-01-23 | 33.5 | 33.85 | 32.98 | 32.98 | -0.24% | 6,845 | 22,863,644 |
| 2025-01-22 | 33.1 | 33.6 | 32.69 | 33.06 | +0.18% | 4,135 | 13,678,263 |
| 2025-01-21 | 32.45 | 33.08 | 32.39 | 33 | +1.29% | 5,051 | 16,565,421 |
| 2025-01-20 | 33.1 | 33.17 | 32.2 | 32.58 | -2.43% | 7,333 | 23,853,802 |
| 2025-01-17 | 32.27 | 33.7 | 32.12 | 33.39 | +2.49% | 9,038 | 30,013,406 |
| 2025-01-16 | 32.62 | 32.96 | 32 | 32.58 | +0.52% | 5,433 | 17,659,335 |
| 2025-01-15 | 32.39 | 32.9 | 32.18 | 32.41 | -0.86% | 6,109 | 19,835,974 |
| 2025-01-14 | 30.51 | 32.95 | 30.13 | 32.69 | +6.76% | 11,959 | 38,566,276 |
| 2025-01-13 | 30.6 | 31.33 | 29.86 | 30.62 | -1.48% | 5,694 | 17,439,244 |
| 2025-01-10 | 31 | 32.8 | 30.73 | 31.08 | +2.61% | 14,344 | 45,701,815 |
| 2025-01-09 | 29.68 | 30.3 | 29.56 | 30.29 | +1.99% | 3,821 | 11,472,787 |
| 2025-01-08 | 29.5 | 29.82 | 28.68 | 29.7 | +0.68% | 6,065 | 17,823,981 |
| 2025-01-07 | 28.76 | 29.5 | 28.66 | 29.5 | +2.54% | 4,309 | 12,493,764 |
| 2025-01-06 | 29.18 | 29.26 | 28.16 | 28.77 | -1.51% | 4,608 | 13,313,939 |
| 2025-01-03 | 30.47 | 30.78 | 29 | 29.21 | -4.14% | 8,977 | 26,699,532 |
| 2025-01-02 | 31.68 | 32.18 | 29.8 | 30.47 | -3.82% | 10,153 | 31,403,982 |
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：