股票概览
81.5
-2.28%
-1.9
82.68
开盘价
83
最高价
80.5
最低价
13,204
成交量
数据更新至: 2025-03-25
技术指标
89.52
MA5 (5日均线)
92.97
MA10 (10日均线)
95.41
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 | 82.68 | 83 | 80.5 | 81.5 | -2.28% | 13,204 | 107,910,765 |
| 2025-03-24 | 85.86 | 86 | 78.48 | 83.4 | -3.91% | 42,865 | 350,839,351 |
| 2025-03-21 | 94.1 | 94.7 | 86.79 | 86.79 | -10% | 35,683 | 318,395,016 |
| 2025-03-20 | 98.08 | 98.8 | 95.1 | 96.43 | -3.09% | 25,222 | 244,523,327 |
| 2025-03-19 | 97.5 | 101.83 | 94.48 | 99.5 | +3.11% | 40,501 | 398,791,847 |
| 2025-03-18 | 95 | 97.84 | 94.2 | 96.5 | +0.76% | 23,417 | 224,059,008 |
| 2025-03-17 | 95.22 | 96.54 | 92.7 | 95.77 | -0.72% | 25,652 | 242,169,380 |
| 2025-03-14 | 93 | 99 | 91.19 | 96.46 | +1.72% | 33,740 | 320,085,939 |
| 2025-03-13 | 99.8 | 103 | 92 | 94.83 | -3.74% | 39,029 | 377,946,616 |
| 2025-03-12 | 101.65 | 103.5 | 98 | 98.51 | -3.57% | 36,128 | 361,008,161 |
| 2025-03-11 | 107.99 | 113 | 99.8 | 102.16 | -6.12% | 43,520 | 452,652,444 |
| 2025-03-10 | 101.99 | 108.82 | 99.5 | 108.82 | +10% | 32,984 | 345,341,931 |
| 2025-03-07 | 94.47 | 101.02 | 94.03 | 98.93 | +3.5% | 38,361 | 374,622,571 |
| 2025-03-06 | 95.55 | 99.55 | 94.86 | 95.58 | -1.46% | 34,420 | 331,646,585 |
| 2025-03-05 | 91.12 | 97.9 | 91.12 | 97 | +4.54% | 41,197 | 392,334,957 |
| 2025-03-04 | 90.7 | 96.78 | 89.03 | 92.79 | +2.3% | 34,439 | 320,644,427 |
| 2025-03-03 | 95.34 | 96 | 88.02 | 90.7 | -4.75% | 40,298 | 369,702,947 |
| 2025-02-28 | 103.45 | 105 | 94.74 | 95.22 | -7.89% | 52,445 | 514,591,175 |
| 2025-02-27 | 93 | 103.38 | 91.01 | 103.38 | +10% | 68,910 | 688,838,579 |
| 2025-02-26 | 88.58 | 95.5 | 88.18 | 93.98 | +8.15% | 65,993 | 606,307,678 |
| 2025-02-25 | 86.48 | 92.2 | 86.04 | 86.9 | -0.91% | 55,698 | 492,480,140 |
| 2025-02-24 | 88 | 94 | 86.5 | 87.7 | +2.57% | 81,013 | 732,368,020 |
| 2025-02-21 | 78.51 | 85.5 | 77.78 | 85.5 | +10% | 50,704 | 421,517,859 |
| 2025-02-20 | 70.66 | 77.73 | 70.05 | 77.73 | +10.01% | 36,200 | 270,321,908 |
| 2025-02-19 | 67 | 71.78 | 66.78 | 70.66 | +4.96% | 38,763 | 272,210,842 |
| 2025-02-18 | 67.2 | 69.58 | 66.87 | 67.32 | +0.06% | 25,384 | 172,155,509 |
| 2025-02-17 | 66.3 | 67.29 | 65.78 | 67.28 | +1.8% | 21,876 | 145,777,652 |
| 2025-02-14 | 66.85 | 67.3 | 65.71 | 66.09 | -2.25% | 23,005 | 152,356,942 |
| 2025-02-13 | 70.1 | 70.94 | 67.43 | 67.61 | -4.99% | 27,871 | 192,035,936 |
| 2025-02-12 | 71.22 | 71.67 | 69.05 | 71.16 | -1.98% | 32,271 | 226,751,595 |
| 2025-02-11 | 69.91 | 74.53 | 69.29 | 72.6 | +2.77% | 51,379 | 367,901,006 |
| 2025-02-10 | 69.74 | 70.75 | 67.32 | 70.64 | +2.08% | 35,824 | 246,697,270 |
| 2025-02-07 | 69.93 | 74.87 | 67.89 | 69.2 | -1% | 46,043 | 325,946,480 |
| 2025-02-06 | 66.41 | 71.28 | 66.03 | 69.9 | +5.11% | 41,407 | 286,392,345 |
| 2025-02-05 | 65.47 | 70.1 | 64.63 | 66.5 | +2.69% | 33,181 | 222,978,013 |
| 2025-01-27 | 69 | 69.8 | 64.56 | 64.76 | -6.09% | 32,820 | 216,185,878 |
| 2025-01-24 | 62.82 | 68.96 | 62.1 | 68.96 | +10% | 48,027 | 316,995,354 |
| 2025-01-23 | 65.14 | 65.7 | 62.6 | 62.69 | -3.76% | 31,069 | 198,158,098 |
| 2025-01-22 | 65.77 | 67.38 | 64 | 65.14 | -1.45% | 34,702 | 227,208,564 |
| 2025-01-21 | 62 | 66.79 | 61.48 | 66.1 | +7.65% | 49,591 | 317,121,645 |
| 2025-01-20 | 63.08 | 63.6 | 61 | 61.4 | -3.63% | 39,626 | 245,186,827 |
| 2025-01-17 | 57.53 | 63.71 | 57.52 | 63.71 | +10% | 30,333 | 191,785,999 |
| 2025-01-16 | 58.8 | 59.59 | 57.49 | 57.92 | -1.09% | 13,350 | 77,970,565 |
| 2025-01-15 | 59.36 | 60.27 | 58.18 | 58.56 | -1.74% | 15,682 | 92,470,472 |
| 2025-01-14 | 56.67 | 59.7 | 55.75 | 59.6 | +6.03% | 22,417 | 129,939,624 |
| 2025-01-13 | 53.68 | 57.75 | 53.23 | 56.21 | +2.39% | 18,326 | 102,651,828 |
| 2025-01-10 | 53.87 | 57.81 | 52.89 | 54.9 | +2.04% | 20,645 | 115,255,411 |
| 2025-01-09 | 52.82 | 53.99 | 51.59 | 53.8 | +1.86% | 9,698 | 51,844,858 |
| 2025-01-08 | 51.71 | 53.2 | 50.18 | 52.82 | +1.38% | 9,988 | 51,904,915 |
| 2025-01-07 | 50.95 | 52.1 | 50.71 | 52.1 | +2.86% | 6,676 | 34,233,638 |
| 2025-01-06 | 52.07 | 52.07 | 50.16 | 50.65 | -2.76% | 7,795 | 39,684,223 |
| 2025-01-03 | 54.14 | 54.8 | 51.7 | 52.09 | -3.79% | 8,972 | 47,961,985 |
| 2025-01-02 | 56 | 56.77 | 53.9 | 54.14 | -3.67% | 8,779 | 48,524,940 |
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：