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 |
| 2024-12-31 | 32.11 | 32.43 | 31.63 | 31.68 | -0.38% | 7,538 | 24,079,486 |
| 2024-12-30 | 32.45 | 33.1 | 31.53 | 31.8 | -2.33% | 8,285 | 26,676,695 |
| 2024-12-27 | 32.9 | 32.96 | 32.4 | 32.56 | +0.52% | 5,320 | 17,408,535 |
| 2024-12-26 | 32.07 | 32.76 | 32.07 | 32.39 | +1% | 6,231 | 20,264,577 |
| 2024-12-25 | 32.94 | 33.15 | 31.73 | 32.07 | -2.64% | 7,125 | 22,960,257 |
| 2024-12-24 | 32.99 | 33.38 | 32.3 | 32.94 | +0.52% | 6,380 | 20,997,668 |
| 2024-12-23 | 34.79 | 34.79 | 32.61 | 32.77 | -5.83% | 12,970 | 43,342,581 |
| 2024-12-20 | 33.62 | 35.23 | 33.46 | 34.8 | +3.14% | 10,450 | 36,203,710 |
| 2024-12-19 | 34 | 34.6 | 33.15 | 33.74 | -1.43% | 9,192 | 31,022,883 |
| 2024-12-18 | 32.97 | 34.49 | 32.41 | 34.23 | +4.84% | 15,104 | 50,630,495 |
| 2024-12-17 | 35.1 | 35.13 | 32.6 | 32.65 | -6.77% | 18,387 | 61,798,355 |
| 2024-12-16 | 36 | 36.58 | 34.86 | 35.02 | -3.23% | 12,250 | 43,668,067 |
| 2024-12-13 | 37.55 | 37.96 | 36.15 | 36.19 | -4.89% | 18,037 | 66,519,694 |
| 2024-12-12 | 35.18 | 39.5 | 35.18 | 38.05 | +8.07% | 29,007 | 108,507,605 |
| 2024-12-11 | 36 | 36.43 | 35.02 | 35.21 | -2.52% | 15,296 | 54,213,626 |
| 2024-12-10 | 36.52 | 37.11 | 35.73 | 36.12 | +1.52% | 20,153 | 73,016,255 |
| 2024-12-09 | 36.9 | 38.17 | 35.18 | 35.58 | -4.07% | 24,706 | 89,897,149 |
| 2024-12-06 | 36.79 | 39 | 36.68 | 37.09 | +4.33% | 36,764 | 139,376,292 |
| 2024-12-05 | 34.2 | 36.33 | 34.19 | 35.55 | +4.01% | 22,433 | 79,342,833 |
| 2024-12-04 | 32.95 | 34.21 | 32.71 | 34.18 | +4.65% | 18,920 | 63,555,841 |
| 2024-12-03 | 32.34 | 32.82 | 31.92 | 32.66 | +0.49% | 9,392 | 30,470,885 |
| 2024-12-02 | 32.57 | 32.74 | 32 | 32.5 | +1.09% | 11,106 | 35,944,072 |
| 2024-11-29 | 31.68 | 32.56 | 31.26 | 32.15 | +1.26% | 7,497 | 23,951,506 |
| 2024-11-28 | 32.23 | 32.86 | 31.68 | 31.75 | -1.49% | 9,430 | 30,393,273 |
| 2024-11-27 | 31.8 | 32.23 | 30.4 | 32.23 | +1.35% | 13,046 | 40,867,983 |
| 2024-11-26 | 34.72 | 34.72 | 31.65 | 31.8 | -3.34% | 15,478 | 50,707,652 |
| 2024-11-25 | 31.99 | 33.46 | 31.38 | 32.9 | +4.44% | 19,224 | 62,533,809 |
| 2024-11-22 | 31.49 | 34.43 | 31.48 | 31.5 | +0.35% | 22,103 | 72,952,072 |
| 2024-11-21 | 31.89 | 31.97 | 30.5 | 31.39 | +0.13% | 7,618 | 23,957,653 |
| 2024-11-20 | 31.03 | 31.48 | 30.71 | 31.35 | +1.03% | 11,053 | 34,476,671 |
| 2024-11-19 | 30.45 | 31.14 | 29.8 | 31.03 | +2.14% | 12,261 | 37,362,760 |
| 2024-11-18 | 32.1 | 32.45 | 30.18 | 30.38 | -5.92% | 15,320 | 47,702,975 |
| 2024-11-15 | 33.28 | 33.7 | 32.15 | 32.29 | -2.15% | 14,019 | 46,031,588 |
| 2024-11-14 | 34 | 34.16 | 32.9 | 33 | -3.17% | 14,619 | 48,835,688 |
| 2024-11-13 | 35.38 | 35.72 | 33.51 | 34.08 | -2.63% | 23,193 | 79,614,530 |
| 2024-11-12 | 35.13 | 38.49 | 34.7 | 35 | -3.66% | 37,927 | 138,287,629 |
| 2024-11-11 | 31.88 | 36.4 | 31.85 | 36.33 | +16.67% | 41,721 | 144,752,526 |
| 2024-11-08 | 31.46 | 31.95 | 30.9 | 31.14 | +1.86% | 16,269 | 51,015,010 |
| 2024-11-07 | 30.67 | 30.9 | 30.1 | 30.57 | -0.33% | 13,964 | 42,578,445 |
| 2024-11-06 | 30.61 | 31.54 | 30.4 | 30.67 | +0.43% | 13,399 | 41,326,825 |
| 2024-11-05 | 29.46 | 30.65 | 29.29 | 30.54 | +4.37% | 17,282 | 52,084,961 |
| 2024-11-04 | 29.03 | 29.56 | 28.5 | 29.26 | +1.92% | 6,524 | 19,054,777 |
| 2024-11-01 | 29.8 | 30.55 | 28.71 | 28.71 | -2.68% | 13,790 | 40,705,531 |
| 2024-10-31 | 29.01 | 29.86 | 28.77 | 29.5 | +1.69% | 9,228 | 27,051,502 |
| 2024-10-30 | 29.08 | 29.63 | 28.8 | 29.01 | -1.59% | 7,970 | 23,262,345 |
| 2024-10-29 | 30.99 | 31.18 | 29.35 | 29.48 | -3.69% | 13,782 | 41,585,413 |
| 2024-10-28 | 29.74 | 30.95 | 29.6 | 30.61 | +2.93% | 13,478 | 40,931,966 |
| 2024-10-25 | 29.55 | 29.91 | 29.36 | 29.74 | +1.4% | 9,221 | 27,340,346 |
| 2024-10-24 | 30.1 | 30.29 | 29.33 | 29.33 | -2.2% | 10,417 | 30,795,040 |
| 2024-10-23 | 29.8 | 31.3 | 29.47 | 29.99 | +0.98% | 17,131 | 52,000,355 |
| 2024-10-22 | 30.41 | 30.44 | 29.11 | 29.7 | -2.69% | 18,773 | 55,351,859 |
| 2024-10-21 | 29.31 | 31.87 | 29.31 | 30.52 | +4.16% | 30,384 | 91,784,082 |
| 2024-10-18 | 27.8 | 29.92 | 27.7 | 29.3 | +5.21% | 12,200 | 35,188,867 |
| 2024-10-17 | 28.1 | 28.45 | 27.84 | 27.85 | +0.04% | 7,442 | 20,927,311 |
| 2024-10-16 | 28.22 | 28.24 | 27.7 | 27.84 | -0.22% | 10,246 | 28,693,924 |
| 2024-10-15 | 28.27 | 28.98 | 27.7 | 27.9 | -1.31% | 11,474 | 32,612,433 |
| 2024-10-14 | 27.72 | 28.56 | 27.41 | 28.27 | +3.67% | 10,309 | 28,987,738 |
| 2024-10-11 | 29.21 | 29.54 | 27.19 | 27.27 | -7.28% | 10,665 | 30,250,390 |
| 2024-10-10 | 29.96 | 30.76 | 28.84 | 29.41 | -0.68% | 12,208 | 36,282,130 |
| 2024-10-09 | 31 | 31.75 | 28.77 | 29.61 | -8.84% | 22,343 | 67,660,365 |
| 2024-10-08 | 33.84 | 33.84 | 29.8 | 32.48 | +15.18% | 30,560 | 98,038,533 |
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：