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)
N/A
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 |
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：