股票概览
75.02
-1.93%
-1.48
76.8
开盘价
76.8
最高价
74.02
最低价
16,438
成交量
数据更新至: 2025-03-25
技术指标
77.20
MA5 (5日均线)
79.02
MA10 (10日均线)
78.96
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 | 76.8 | 76.8 | 74.02 | 75.02 | -1.93% | 16,438 | 122,820,423 |
| 2025-03-24 | 75.49 | 76.66 | 73.7 | 76.5 | +0.66% | 29,780 | 223,286,242 |
| 2025-03-21 | 77.98 | 78.12 | 73.89 | 76 | -3.27% | 38,994 | 295,660,855 |
| 2025-03-20 | 79.51 | 79.8 | 78.38 | 78.57 | -1.65% | 21,193 | 167,327,410 |
| 2025-03-19 | 81.33 | 82.38 | 78.92 | 79.89 | -1.89% | 29,914 | 240,678,507 |
| 2025-03-18 | 81 | 82.19 | 80.06 | 81.43 | +0.78% | 29,537 | 239,784,419 |
| 2025-03-17 | 80.96 | 80.96 | 78.91 | 80.8 | -0.2% | 22,921 | 183,284,100 |
| 2025-03-14 | 79.25 | 81.13 | 78.88 | 80.96 | +1.2% | 32,520 | 260,696,470 |
| 2025-03-13 | 80.63 | 80.63 | 76.59 | 80 | -1.23% | 44,303 | 348,065,733 |
| 2025-03-12 | 81.45 | 81.96 | 79.68 | 81 | -0.59% | 39,440 | 318,094,664 |
| 2025-03-11 | 81.49 | 83.25 | 80.1 | 81.48 | -1.83% | 29,915 | 243,692,694 |
| 2025-03-10 | 79.28 | 83.76 | 79.28 | 83 | +3.39% | 44,572 | 366,065,843 |
| 2025-03-07 | 81.5 | 84.18 | 79.8 | 80.28 | -0.37% | 46,799 | 380,219,505 |
| 2025-03-06 | 80.1 | 81.44 | 79.3 | 80.58 | +0.7% | 65,836 | 527,420,231 |
| 2025-03-05 | 75.81 | 81.88 | 75.37 | 80.02 | +6.35% | 107,487 | 855,452,247 |
| 2025-03-04 | 72.51 | 75.89 | 71.2 | 75.24 | +2.65% | 48,274 | 354,654,176 |
| 2025-03-03 | 74.66 | 75.47 | 73 | 73.3 | -1.73% | 40,877 | 302,418,257 |
| 2025-02-28 | 80.71 | 81.1 | 73.88 | 74.59 | -8.38% | 55,659 | 427,177,088 |
| 2025-02-27 | 82.03 | 84.8 | 79.39 | 81.41 | +2.92% | 72,333 | 591,581,393 |
| 2025-02-26 | 77.91 | 79.65 | 76.33 | 79.1 | +1.71% | 42,357 | 331,381,672 |
| 2025-02-25 | 77.18 | 79.46 | 75.78 | 77.77 | -0.87% | 40,935 | 317,637,547 |
| 2025-02-24 | 77.79 | 79.14 | 76.78 | 78.45 | +0.58% | 35,849 | 279,540,096 |
| 2025-02-21 | 77.35 | 79.3 | 76.24 | 78 | +0.88% | 45,832 | 356,715,748 |
| 2025-02-20 | 75.11 | 77.85 | 74.71 | 77.32 | +3.51% | 38,698 | 296,860,220 |
| 2025-02-19 | 73 | 75.57 | 73 | 74.7 | +2.33% | 29,400 | 219,236,887 |
| 2025-02-18 | 75.88 | 76.3 | 72.58 | 73 | -3.82% | 28,646 | 213,994,848 |
| 2025-02-17 | 76 | 76.57 | 74.5 | 75.9 | -0.24% | 32,967 | 248,726,403 |
| 2025-02-14 | 77.28 | 77.6 | 75.28 | 76.08 | -2.06% | 31,693 | 241,303,145 |
| 2025-02-13 | 78.18 | 79.5 | 76.25 | 77.68 | -1.31% | 40,052 | 311,554,943 |
| 2025-02-12 | 73.92 | 79.18 | 73.43 | 78.71 | +5.85% | 48,858 | 373,336,300 |
| 2025-02-11 | 76.5 | 76.73 | 74.02 | 74.36 | -2.96% | 24,430 | 182,483,524 |
| 2025-02-10 | 76.7 | 76.95 | 75.18 | 76.63 | -0.04% | 32,985 | 250,908,144 |
| 2025-02-07 | 76.3 | 78.48 | 75.16 | 76.66 | +0.68% | 38,921 | 299,707,344 |
| 2025-02-06 | 70.6 | 77.75 | 70.01 | 76.14 | +7.28% | 50,873 | 383,401,515 |
| 2025-02-05 | 72.72 | 74.4 | 70.82 | 70.97 | -1.72% | 36,781 | 266,525,621 |
| 2025-01-27 | 75 | 76.83 | 72.02 | 72.21 | -3.57% | 34,739 | 258,409,146 |
| 2025-01-24 | 74 | 75.2 | 71.77 | 74.88 | +1.16% | 40,115 | 296,158,263 |
| 2025-01-23 | 75.55 | 76.47 | 73.79 | 74.02 | -1.83% | 33,708 | 253,569,024 |
| 2025-01-22 | 74.63 | 76.18 | 73.81 | 75.4 | +0.01% | 34,371 | 258,094,076 |
| 2025-01-21 | 71.1 | 75.5 | 69.7 | 75.39 | +6.2% | 54,777 | 400,334,603 |
| 2025-01-20 | 73.97 | 74.35 | 70.03 | 70.99 | -3.95% | 55,256 | 394,000,144 |
| 2025-01-17 | 68.09 | 75.58 | 66.88 | 73.91 | +8.32% | 56,210 | 401,294,570 |
| 2025-01-16 | 68.88 | 70.13 | 67.5 | 68.23 | -0.66% | 31,217 | 213,522,370 |
| 2025-01-15 | 70.68 | 70.84 | 68.31 | 68.68 | -2.83% | 24,740 | 172,389,695 |
| 2025-01-14 | 67.28 | 70.8 | 66.3 | 70.68 | +5.59% | 27,935 | 192,841,638 |
| 2025-01-13 | 66.96 | 68.06 | 66.37 | 66.94 | -1.6% | 21,853 | 146,580,738 |
| 2025-01-10 | 69 | 70.79 | 68.01 | 68.03 | -1.96% | 22,489 | 155,898,745 |
| 2025-01-09 | 71.5 | 72.48 | 69.21 | 69.39 | -3.48% | 25,825 | 182,060,993 |
| 2025-01-08 | 69 | 73.5 | 68.81 | 71.89 | +3.14% | 35,982 | 256,474,272 |
| 2025-01-07 | 66.2 | 70.58 | 66.19 | 69.7 | +5.61% | 28,444 | 194,798,795 |
| 2025-01-06 | 66.67 | 67.3 | 65.33 | 66 | -1.52% | 20,798 | 138,522,899 |
| 2025-01-03 | 67.8 | 69.36 | 66.31 | 67.02 | -1.44% | 24,643 | 166,943,137 |
| 2025-01-02 | 69.82 | 70.63 | 66.39 | 68 | -2.61% | 35,829 | 244,653,332 |
| 2024-12-31 | 73.4 | 74.01 | 69.5 | 69.82 | -4.36% | 34,725 | 246,413,606 |
| 2024-12-30 | 73.51 | 74.89 | 72 | 73 | -1.02% | 23,220 | 170,866,288 |
| 2024-12-27 | 74.1 | 77.28 | 73.19 | 73.75 | -0.34% | 35,725 | 268,733,809 |
| 2024-12-26 | 73.23 | 74.63 | 71.8 | 74 | +1.05% | 34,749 | 255,094,453 |
| 2024-12-25 | 74.25 | 74.88 | 72.32 | 73.23 | -1.37% | 26,285 | 193,876,202 |
| 2024-12-24 | 72.09 | 74.49 | 71.21 | 74.25 | +2.71% | 36,403 | 265,579,409 |
| 2024-12-23 | 79 | 79 | 72 | 72.29 | -10.21% | 95,509 | 703,616,533 |
| 2024-12-20 | 79.99 | 82.86 | 79.3 | 80.51 | +2.12% | 52,968 | 430,145,504 |
| 2024-12-19 | 78.43 | 79.69 | 76.81 | 78.84 | -1.49% | 33,979 | 266,346,706 |
| 2024-12-18 | 76.38 | 82.16 | 75.68 | 80.03 | +4.98% | 41,539 | 329,354,303 |
| 2024-12-17 | 76.5 | 77.98 | 75.6 | 76.23 | -0.6% | 23,370 | 178,763,773 |
| 2024-12-16 | 80.76 | 82.19 | 75.44 | 76.69 | -7.6% | 51,319 | 398,421,219 |
| 2024-12-13 | 82.2 | 86.21 | 79.2 | 83 | -0.44% | 45,738 | 376,648,876 |
| 2024-12-12 | 80.73 | 84.86 | 79.3 | 83.37 | +4.66% | 55,685 | 459,933,168 |
| 2024-12-11 | 79.1 | 81.25 | 77.01 | 79.66 | +0.75% | 38,903 | 308,624,055 |
| 2024-12-10 | 80.01 | 81.85 | 78.08 | 79.07 | +4.12% | 43,011 | 343,045,509 |
| 2024-12-09 | 76 | 77.08 | 75 | 75.94 | -0.33% | 24,241 | 184,088,587 |
| 2024-12-06 | 73.54 | 77.06 | 71.5 | 76.19 | +3.1% | 43,596 | 325,387,790 |
| 2024-12-05 | 73.52 | 74.76 | 72.39 | 73.9 | -0.03% | 35,733 | 262,927,386 |
| 2024-12-04 | 77.9 | 79.4 | 73.51 | 73.92 | -3.23% | 30,469 | 229,805,505 |
| 2024-12-03 | 79.33 | 79.33 | 75.8 | 76.39 | -2.94% | 33,687 | 259,422,086 |
| 2024-12-02 | 78.7 | 82 | 78 | 78.7 | +1.2% | 52,006 | 417,777,391 |
| 2024-11-29 | 75.73 | 81.77 | 72.62 | 77.77 | +2.87% | 56,149 | 430,505,383 |
| 2024-11-28 | 74.7 | 79.56 | 74.17 | 75.6 | +1.75% | 58,402 | 449,278,212 |
| 2024-11-27 | 68.08 | 74.66 | 66.54 | 74.3 | +8.69% | 44,266 | 314,566,668 |
| 2024-11-26 | 69.09 | 71.8 | 68.12 | 68.36 | -2.01% | 20,724 | 143,798,766 |
| 2024-11-25 | 71.08 | 71.25 | 67.35 | 69.76 | -0.63% | 35,328 | 244,284,032 |
| 2024-11-22 | 68.62 | 75.07 | 68.17 | 70.2 | +2.56% | 66,480 | 477,787,331 |
| 2024-11-21 | 69.22 | 69.8 | 67.5 | 68.45 | -1.61% | 23,067 | 158,638,709 |
| 2024-11-20 | 69.9 | 70.29 | 68.54 | 69.57 | -0.47% | 26,282 | 182,208,920 |
| 2024-11-19 | 66.82 | 70.18 | 66.35 | 69.9 | +5.54% | 30,735 | 210,472,053 |
| 2024-11-18 | 68 | 68.8 | 65.2 | 66.23 | -1.88% | 31,504 | 210,553,655 |
| 2024-11-15 | 71.13 | 72.36 | 67.12 | 67.5 | -5.17% | 41,165 | 286,266,513 |
| 2024-11-14 | 74.85 | 75.99 | 71.17 | 71.18 | -5.11% | 30,518 | 223,107,390 |
| 2024-11-13 | 73.64 | 75.45 | 71.8 | 75.01 | +0.83% | 34,320 | 252,421,248 |
| 2024-11-12 | 76.61 | 77.79 | 73.88 | 74.39 | -4.14% | 56,603 | 430,598,479 |
| 2024-11-11 | 75.62 | 78 | 74 | 77.6 | +3.4% | 74,004 | 565,064,881 |
| 2024-11-08 | 71.76 | 76.33 | 70.13 | 75.05 | +6.15% | 84,702 | 618,965,620 |
| 2024-11-07 | 69.77 | 71.24 | 68.23 | 70.7 | +1.33% | 30,743 | 213,916,117 |
| 2024-11-06 | 70.17 | 72.07 | 68.72 | 69.77 | +0.06% | 39,474 | 278,270,642 |
| 2024-11-05 | 65.2 | 70.51 | 64.28 | 69.73 | +7.72% | 52,519 | 358,693,232 |
| 2024-11-04 | 63.48 | 65.67 | 63.01 | 64.73 | +2.6% | 34,349 | 221,878,444 |
| 2024-11-01 | 68.16 | 68.2 | 63.08 | 63.09 | -8.91% | 52,458 | 342,087,550 |
| 2024-10-31 | 70.52 | 70.61 | 67.5 | 69.26 | -1.77% | 49,983 | 343,709,780 |
| 2024-10-30 | 68 | 72.55 | 68 | 70.51 | +5.16% | 61,200 | 431,557,607 |
| 2024-10-29 | 67.28 | 70.25 | 66.06 | 67.05 | -0.07% | 39,819 | 270,119,872 |
| 2024-10-28 | 66.06 | 67.42 | 65.36 | 67.1 | +1.57% | 22,044 | 146,877,704 |
| 2024-10-25 | 65.61 | 67.77 | 65 | 66.06 | +1.02% | 25,179 | 166,545,251 |
| 2024-10-24 | 65.65 | 66.49 | 64.25 | 65.39 | -0.29% | 25,371 | 165,909,021 |
| 2024-10-23 | 66.36 | 67.65 | 65.09 | 65.58 | -1.23% | 31,937 | 212,263,472 |
| 2024-10-22 | 67.36 | 68.89 | 65.38 | 66.4 | -2.9% | 47,746 | 318,730,926 |
| 2024-10-21 | 73 | 75.06 | 68.23 | 68.38 | -2.81% | 69,301 | 495,586,163 |
| 2024-10-18 | 63.99 | 75.66 | 63.49 | 70.36 | +10.65% | 55,418 | 382,891,063 |
| 2024-10-17 | 65.2 | 67.09 | 63.57 | 63.59 | -0.84% | 30,172 | 197,144,325 |
| 2024-10-16 | 63.5 | 65.8 | 62.74 | 64.13 | -0.65% | 23,567 | 151,165,593 |
| 2024-10-15 | 65.82 | 69.98 | 64.5 | 64.55 | -2.54% | 40,334 | 270,780,898 |
| 2024-10-14 | 63.1 | 66.49 | 60.51 | 66.23 | +4.96% | 44,263 | 282,456,234 |
| 2024-10-11 | 64.57 | 66.8 | 61.68 | 63.1 | -4.36% | 40,583 | 258,787,489 |
| 2024-10-10 | 70.47 | 72.38 | 65.56 | 65.98 | -7.72% | 58,566 | 403,068,693 |
| 2024-10-09 | 70 | 80.05 | 62.66 | 71.5 | +2.83% | 113,225 | 842,321,163 |
| 2024-10-08 | 69.53 | 69.53 | 67.24 | 69.53 | +20% | 43,050 | 298,464,615 |
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：