股票概览
77.3
+0.61%
+0.47
76.62
开盘价
78.03
最高价
76.33
最低价
4,956
成交量
数据更新至: 2025-03-25
技术指标
77.89
MA5 (5日均线)
78.27
MA10 (10日均线)
75.74
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 | 76.62 | 78.03 | 76.33 | 77.3 | +0.61% | 4,956 | 38,257,364 |
| 2025-03-24 | 77.19 | 78.6 | 75.71 | 76.83 | -1.02% | 14,002 | 107,425,904 |
| 2025-03-21 | 77.35 | 78.76 | 77.16 | 77.62 | -0.49% | 8,779 | 68,330,049 |
| 2025-03-20 | 79.08 | 79.73 | 77.35 | 78 | -2.16% | 14,236 | 110,970,519 |
| 2025-03-19 | 77.83 | 79.77 | 77.65 | 79.72 | +2.1% | 10,864 | 85,544,580 |
| 2025-03-18 | 79.4 | 80.47 | 77.98 | 78.08 | -2.39% | 17,410 | 137,557,246 |
| 2025-03-17 | 79.59 | 81.48 | 78.23 | 79.99 | +0.55% | 16,012 | 127,450,706 |
| 2025-03-14 | 77.8 | 81.05 | 77.8 | 79.55 | +1.29% | 27,961 | 223,339,927 |
| 2025-03-13 | 76.92 | 79.8 | 76.34 | 78.54 | +1.85% | 27,966 | 219,669,901 |
| 2025-03-12 | 75.11 | 77.7 | 74.13 | 77.11 | +3.07% | 18,957 | 144,479,573 |
| 2025-03-11 | 74.68 | 75.66 | 73.86 | 74.81 | -0.84% | 12,881 | 95,882,536 |
| 2025-03-10 | 75.85 | 75.85 | 73.28 | 75.44 | -0.49% | 20,234 | 150,783,032 |
| 2025-03-07 | 76.66 | 78.5 | 75.34 | 75.81 | -1.85% | 20,573 | 157,339,345 |
| 2025-03-06 | 75.5 | 77.77 | 74.31 | 77.24 | +2.3% | 34,340 | 261,243,596 |
| 2025-03-05 | 76.91 | 78.2 | 74.8 | 75.5 | -2.3% | 24,882 | 188,290,647 |
| 2025-03-04 | 72.55 | 78.33 | 72.52 | 77.28 | +4.86% | 47,700 | 362,808,971 |
| 2025-03-03 | 69.5 | 75.9 | 69.2 | 73.7 | +7.28% | 49,094 | 360,401,752 |
| 2025-02-28 | 65.9 | 68.95 | 65.13 | 68.7 | +3.7% | 39,467 | 266,702,402 |
| 2025-02-27 | 67.25 | 67.26 | 65.45 | 66.25 | -1.56% | 17,133 | 113,379,385 |
| 2025-02-26 | 68 | 68.47 | 66.8 | 67.3 | -0.36% | 16,352 | 110,441,116 |
| 2025-02-25 | 66.74 | 69.19 | 66.74 | 67.54 | +0.31% | 21,226 | 144,559,463 |
| 2025-02-24 | 67.53 | 69.98 | 66.81 | 67.33 | +0.82% | 30,841 | 210,104,024 |
| 2025-02-21 | 64.68 | 66.93 | 64.4 | 66.78 | +3.17% | 20,594 | 136,080,943 |
| 2025-02-20 | 64.98 | 65 | 63.63 | 64.73 | -0.08% | 15,418 | 99,322,063 |
| 2025-02-19 | 63.79 | 65.92 | 62.9 | 64.78 | +1.95% | 22,199 | 142,849,730 |
| 2025-02-18 | 65.68 | 65.75 | 63.16 | 63.54 | -3.32% | 17,859 | 114,962,735 |
| 2025-02-17 | 66.96 | 66.99 | 64.86 | 65.72 | -1.02% | 20,973 | 138,275,731 |
| 2025-02-14 | 66.58 | 67.98 | 66.17 | 66.4 | -0.33% | 18,335 | 122,861,785 |
| 2025-02-13 | 70.5 | 70.66 | 66.58 | 66.62 | -4.38% | 21,832 | 148,347,472 |
| 2025-02-12 | 69.1 | 70.39 | 68.7 | 69.67 | +0.74% | 9,864 | 68,665,582 |
| 2025-02-11 | 69.71 | 70.2 | 68.01 | 69.16 | -0.95% | 15,378 | 106,197,386 |
| 2025-02-10 | 67.66 | 70.41 | 66.98 | 69.82 | +2.87% | 22,220 | 153,788,383 |
| 2025-02-07 | 66.8 | 68.45 | 66.16 | 67.87 | +1.66% | 13,856 | 93,567,527 |
| 2025-02-06 | 66.4 | 68.6 | 66.25 | 66.76 | +0.09% | 17,379 | 116,646,988 |
| 2025-02-05 | 69.85 | 69.97 | 66.68 | 66.7 | -3.75% | 13,596 | 92,412,301 |
| 2025-01-27 | 68.58 | 69.87 | 67.5 | 69.3 | +1.18% | 13,045 | 90,001,602 |
| 2025-01-24 | 67 | 68.92 | 66.41 | 68.49 | +1.77% | 17,594 | 119,341,101 |
| 2025-01-23 | 67.5 | 69.49 | 66.51 | 67.3 | +0.21% | 16,142 | 109,252,917 |
| 2025-01-22 | 67.62 | 68.67 | 66.31 | 67.16 | -1.63% | 13,233 | 88,761,138 |
| 2025-01-21 | 69.01 | 69.34 | 67.18 | 68.27 | -0.47% | 12,823 | 87,375,857 |
| 2025-01-20 | 69.59 | 70.72 | 68 | 68.59 | -0.52% | 24,857 | 172,327,578 |
| 2025-01-17 | 67.32 | 69.58 | 66.5 | 68.95 | +2.42% | 19,782 | 135,617,006 |
| 2025-01-16 | 63 | 68.5 | 62.45 | 67.32 | +8.41% | 32,721 | 216,137,046 |
| 2025-01-15 | 63.6 | 63.7 | 61.71 | 62.1 | -2.05% | 10,735 | 66,960,390 |
| 2025-01-14 | 61.16 | 63.47 | 60.78 | 63.4 | +3.73% | 12,336 | 77,014,316 |
| 2025-01-13 | 61.24 | 62.49 | 60.41 | 61.12 | -0.2% | 9,955 | 61,253,071 |
| 2025-01-10 | 62.49 | 63.11 | 61.24 | 61.24 | -2.14% | 12,631 | 78,433,647 |
| 2025-01-09 | 63.59 | 64.14 | 62.29 | 62.58 | -2.04% | 12,391 | 78,358,732 |
| 2025-01-08 | 63.68 | 64.6 | 62.09 | 63.88 | -0.48% | 15,994 | 101,028,797 |
| 2025-01-07 | 63.19 | 65.28 | 62.63 | 64.19 | +1.63% | 12,768 | 81,765,668 |
| 2025-01-06 | 62.68 | 64.68 | 62.26 | 63.16 | +0.29% | 13,088 | 82,928,454 |
| 2025-01-03 | 63.78 | 64.98 | 62.51 | 62.98 | -1.27% | 13,846 | 87,939,854 |
| 2025-01-02 | 65.72 | 66.09 | 63.3 | 63.79 | -3.9% | 17,544 | 113,324,372 |
| 2024-12-31 | 66.58 | 67.37 | 65.12 | 66.38 | -0.9% | 15,301 | 100,916,180 |
| 2024-12-30 | 66.5 | 68.59 | 66.19 | 66.98 | +0.21% | 17,466 | 117,853,228 |
| 2024-12-27 | 66.69 | 67.19 | 65.4 | 66.84 | +0.18% | 17,521 | 116,280,285 |
| 2024-12-26 | 67.63 | 69.33 | 66.66 | 66.72 | -1.56% | 18,952 | 128,325,663 |
| 2024-12-25 | 69.54 | 69.69 | 67.27 | 67.78 | -2.04% | 14,268 | 97,359,210 |
| 2024-12-24 | 69.19 | 69.73 | 67.88 | 69.19 | +0.54% | 11,684 | 80,527,355 |
| 2024-12-23 | 68.5 | 70.89 | 68.25 | 68.82 | -0.64% | 19,657 | 137,877,057 |
| 2024-12-20 | 67.5 | 70.55 | 67.15 | 69.26 | +2.47% | 21,488 | 149,195,820 |
| 2024-12-19 | 68.14 | 68.17 | 66.69 | 67.59 | -0.07% | 12,386 | 83,439,871 |
| 2024-12-18 | 68.99 | 69.63 | 67.1 | 67.64 | -1.33% | 12,374 | 84,249,789 |
| 2024-12-17 | 66.38 | 68.95 | 65.46 | 68.55 | +3.8% | 19,524 | 132,279,785 |
| 2024-12-16 | 67.3 | 67.6 | 64.7 | 66.04 | -2.81% | 25,784 | 169,720,332 |
| 2024-12-13 | 69 | 69.39 | 66.66 | 67.95 | -1.42% | 22,654 | 153,593,743 |
| 2024-12-12 | 65.9 | 69.49 | 65.55 | 68.93 | +4.58% | 37,908 | 258,770,085 |
| 2024-12-11 | 64.6 | 66.15 | 64.1 | 65.91 | +1.52% | 23,753 | 154,783,253 |
| 2024-12-10 | 67.06 | 67.96 | 64.88 | 64.92 | -0.75% | 27,451 | 182,050,929 |
| 2024-12-09 | 66.91 | 67.29 | 65.05 | 65.41 | -2.81% | 23,576 | 155,584,985 |
| 2024-12-06 | 66.66 | 67.77 | 65.56 | 67.3 | +0.67% | 23,103 | 154,208,221 |
| 2024-12-05 | 67.92 | 68.6 | 66 | 66.85 | -2.09% | 17,647 | 119,042,902 |
| 2024-12-04 | 68.5 | 69.17 | 67.67 | 68.28 | -0.76% | 11,617 | 79,368,423 |
| 2024-12-03 | 69 | 69.98 | 67.01 | 68.8 | +0.89% | 19,738 | 134,645,615 |
| 2024-12-02 | 69.88 | 69.99 | 66.67 | 68.19 | -1.26% | 25,242 | 172,083,413 |
| 2024-11-29 | 69.57 | 71.88 | 68.83 | 69.06 | -0.98% | 18,391 | 129,303,447 |
| 2024-11-28 | 70.73 | 70.73 | 69.29 | 69.74 | -1.13% | 11,721 | 81,994,108 |
| 2024-11-27 | 68.5 | 70.77 | 66.71 | 70.54 | +2.71% | 13,355 | 91,583,353 |
| 2024-11-26 | 70.07 | 70.96 | 68.23 | 68.68 | -2.88% | 10,421 | 72,200,835 |
| 2024-11-25 | 69.96 | 71.2 | 69.07 | 70.72 | +1.61% | 10,217 | 71,833,848 |
| 2024-11-22 | 72.78 | 73.57 | 69.33 | 69.6 | -4.37% | 14,533 | 104,252,619 |
| 2024-11-21 | 72.78 | 73.68 | 71.8 | 72.78 | -0.59% | 11,357 | 82,363,007 |
| 2024-11-20 | 71.75 | 73.49 | 70.91 | 73.21 | +1.91% | 11,982 | 86,643,281 |
| 2024-11-19 | 70.99 | 72.48 | 69.83 | 71.84 | +1.2% | 13,687 | 97,790,628 |
| 2024-11-18 | 70.28 | 73.89 | 70 | 70.99 | -0.2% | 17,052 | 122,384,305 |
| 2024-11-15 | 76.51 | 77.35 | 70.9 | 71.13 | -6.63% | 25,188 | 184,064,088 |
| 2024-11-14 | 79 | 80.91 | 75.73 | 76.18 | -4.45% | 21,770 | 169,404,655 |
| 2024-11-13 | 76.62 | 79.9 | 76.12 | 79.73 | +3.28% | 21,211 | 167,169,265 |
| 2024-11-12 | 75.99 | 78.6 | 75.08 | 77.2 | +2.56% | 32,669 | 252,512,914 |
| 2024-11-11 | 72.51 | 76.76 | 72.05 | 75.27 | +3.44% | 28,416 | 212,964,514 |
| 2024-11-08 | 75.01 | 75.08 | 72.48 | 72.77 | -2.06% | 18,418 | 135,293,358 |
| 2024-11-07 | 72.01 | 75.59 | 71.86 | 74.3 | +2.07% | 19,912 | 147,742,808 |
| 2024-11-06 | 74 | 75.5 | 72.06 | 72.79 | -1.89% | 17,720 | 130,282,415 |
| 2024-11-05 | 69.3 | 75.58 | 68.22 | 74.19 | +7.07% | 36,322 | 264,880,838 |
| 2024-11-04 | 68.5 | 69.4 | 67.7 | 69.29 | +2.35% | 13,868 | 95,370,546 |
| 2024-11-01 | 68.55 | 69.5 | 67.45 | 67.7 | -1.67% | 13,731 | 93,943,541 |
| 2024-10-31 | 70.5 | 70.5 | 67.2 | 68.85 | -3.03% | 30,849 | 211,756,692 |
| 2024-10-30 | 72 | 72.7 | 69.7 | 71 | -1.58% | 18,796 | 133,115,004 |
| 2024-10-29 | 72 | 73.72 | 71.42 | 72.14 | +0.08% | 18,080 | 131,347,130 |
| 2024-10-28 | 73.49 | 74.72 | 71.78 | 72.08 | -1.38% | 19,958 | 145,527,762 |
| 2024-10-25 | 72.81 | 74.38 | 72.55 | 73.09 | +0.15% | 11,548 | 84,660,515 |
| 2024-10-24 | 71.4 | 73.16 | 71.07 | 72.98 | +1.28% | 15,436 | 111,375,125 |
| 2024-10-23 | 73.75 | 74.87 | 71.79 | 72.06 | -2.74% | 24,205 | 177,192,881 |
| 2024-10-22 | 74 | 75.05 | 71.5 | 74.09 | +0.91% | 19,965 | 147,020,310 |
| 2024-10-21 | 78.6 | 78.6 | 73.42 | 73.42 | -6.59% | 48,624 | 364,954,921 |
| 2024-10-18 | 75.07 | 80.53 | 75.07 | 78.6 | +3.9% | 31,307 | 246,684,387 |
| 2024-10-17 | 73.67 | 77.3 | 72.96 | 75.65 | +3.55% | 14,879 | 112,514,500 |
| 2024-10-16 | 73.6 | 74.85 | 72.5 | 73.06 | -1.4% | 9,248 | 68,080,893 |
| 2024-10-15 | 73.98 | 76.99 | 71.72 | 74.1 | +0.27% | 27,161 | 203,039,591 |
| 2024-10-14 | 72.97 | 74.49 | 69.22 | 73.9 | +3.33% | 20,262 | 146,819,093 |
| 2024-10-11 | 74.2 | 74.2 | 69.5 | 71.52 | -4.09% | 22,465 | 160,699,118 |
| 2024-10-10 | 76.5 | 78.16 | 74.03 | 74.57 | -1.13% | 23,935 | 181,757,339 |
| 2024-10-09 | 83 | 83 | 75.01 | 75.42 | -11.27% | 36,280 | 285,603,404 |
| 2024-10-08 | 91.87 | 91.87 | 77.2 | 85 | +9.83% | 53,952 | 446,023,355 |
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：