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 |
| 2024-12-31 | 58.33 | 58.7 | 56.2 | 56.2 | -4.06% | 8,734 | 49,948,612 |
| 2024-12-30 | 59.05 | 59.44 | 58.2 | 58.58 | -1.23% | 6,288 | 36,910,788 |
| 2024-12-27 | 59.9 | 60.3 | 59.09 | 59.31 | -0.98% | 9,908 | 59,089,735 |
| 2024-12-26 | 58.62 | 61.2 | 58.06 | 59.9 | +1.35% | 12,992 | 78,163,092 |
| 2024-12-25 | 59.17 | 60.88 | 58.5 | 59.1 | -0.3% | 12,133 | 72,531,927 |
| 2024-12-24 | 58.06 | 62.88 | 58.06 | 59.28 | +2.83% | 11,024 | 65,397,749 |
| 2024-12-23 | 61.2 | 61.28 | 57.3 | 57.65 | -5.8% | 15,139 | 88,868,531 |
| 2024-12-20 | 59.7 | 62.12 | 59.4 | 61.2 | +2.82% | 13,119 | 80,397,857 |
| 2024-12-19 | 59.01 | 60.25 | 58.83 | 59.52 | -0.8% | 10,137 | 60,372,835 |
| 2024-12-18 | 60.29 | 60.93 | 58.6 | 60 | -0.41% | 13,702 | 81,908,651 |
| 2024-12-17 | 63.88 | 64.37 | 60.02 | 60.25 | -6.42% | 19,300 | 119,001,001 |
| 2024-12-16 | 65 | 69.99 | 64.21 | 64.38 | +0.2% | 18,900 | 124,127,892 |
| 2024-12-13 | 66.63 | 67.15 | 64.13 | 64.25 | -4.32% | 23,740 | 155,674,087 |
| 2024-12-12 | 65.6 | 67.75 | 64.51 | 67.15 | +1.48% | 33,057 | 219,692,841 |
| 2024-12-11 | 63.8 | 66.58 | 62.11 | 66.17 | +1.83% | 31,309 | 201,263,592 |
| 2024-12-10 | 64 | 66.63 | 63.21 | 64.98 | +3.14% | 40,381 | 262,872,541 |
| 2024-12-09 | 61.56 | 64.19 | 61.55 | 63 | +1.47% | 24,946 | 157,442,881 |
| 2024-12-06 | 63.5 | 63.99 | 60.83 | 62.09 | -3.92% | 33,674 | 208,992,322 |
| 2024-12-05 | 63.55 | 69.33 | 62.76 | 64.62 | +2.26% | 46,535 | 302,905,868 |
| 2024-12-04 | 60.38 | 63.6 | 60.36 | 63.19 | +2.05% | 33,842 | 211,051,115 |
| 2024-12-03 | 60.51 | 62.99 | 59.93 | 61.92 | +1.52% | 31,820 | 195,511,961 |
| 2024-12-02 | 60.48 | 62.92 | 59.94 | 60.99 | +1.68% | 32,140 | 197,214,672 |
| 2024-11-29 | 56.8 | 60.45 | 56.61 | 59.98 | +5.6% | 31,535 | 186,315,534 |
| 2024-11-28 | 57.85 | 58.48 | 56.8 | 56.8 | -2% | 16,503 | 94,852,982 |
| 2024-11-27 | 56.6 | 57.99 | 55.58 | 57.96 | +1.45% | 16,728 | 95,590,724 |
| 2024-11-26 | 59.35 | 59.47 | 57.13 | 57.13 | -5.26% | 22,838 | 132,848,295 |
| 2024-11-25 | 58.15 | 60.3 | 57.18 | 60.3 | +3.17% | 31,007 | 183,287,093 |
| 2024-11-22 | 63 | 63.01 | 58.45 | 58.45 | -8.54% | 43,480 | 265,219,603 |
| 2024-11-21 | 65.6 | 66.31 | 62.9 | 63.91 | -5.16% | 53,106 | 339,112,414 |
| 2024-11-20 | 65.6 | 70.75 | 64.31 | 67.39 | +4.77% | 85,195 | 575,536,518 |
| 2024-11-19 | 57.9 | 64.32 | 57.9 | 64.32 | +10.01% | 65,393 | 409,649,469 |
| 2024-11-18 | 57 | 61.88 | 55.61 | 58.47 | +2.58% | 36,959 | 217,720,215 |
| 2024-11-15 | 56.5 | 59.37 | 56.36 | 57 | +0.21% | 14,784 | 84,945,137 |
| 2024-11-14 | 58.7 | 59.44 | 56.66 | 56.88 | -3.25% | 15,151 | 87,761,223 |
| 2024-11-13 | 57.14 | 58.85 | 56.2 | 58.79 | +1.47% | 19,574 | 113,138,663 |
| 2024-11-12 | 60.1 | 60.1 | 57 | 57.94 | -3.67% | 27,546 | 161,290,827 |
| 2024-11-11 | 57.88 | 61.99 | 57.5 | 60.15 | +1.25% | 42,543 | 253,200,568 |
| 2024-11-08 | 55.93 | 59.9 | 55.2 | 59.41 | +6.85% | 48,238 | 277,119,901 |
| 2024-11-07 | 54.7 | 56.7 | 54.18 | 55.6 | 0% | 33,239 | 182,794,745 |
| 2024-11-06 | 55.01 | 59.66 | 55.01 | 55.6 | -0.23% | 51,499 | 292,927,022 |
| 2024-11-05 | 55.62 | 57.22 | 53.38 | 55.73 | +7.11% | 63,126 | 347,715,518 |
| 2024-11-04 | 47.51 | 52.03 | 47.51 | 52.03 | +10% | 11,202 | 58,014,066 |
| 2024-11-01 | 48.4 | 48.95 | 47.05 | 47.3 | -3.41% | 11,855 | 56,899,443 |
| 2024-10-31 | 48.7 | 49.34 | 48.49 | 48.97 | +0.35% | 8,814 | 43,153,535 |
| 2024-10-30 | 49.7 | 50.1 | 48.2 | 48.8 | -1.71% | 9,829 | 48,197,287 |
| 2024-10-29 | 51.02 | 51.27 | 49.59 | 49.65 | -2.07% | 11,841 | 59,397,082 |
| 2024-10-28 | 50 | 50.74 | 49.5 | 50.7 | +1.64% | 11,527 | 57,642,777 |
| 2024-10-25 | 49.5 | 50.3 | 49.03 | 49.88 | +0.67% | 12,653 | 62,985,141 |
| 2024-10-24 | 50.32 | 50.66 | 49.32 | 49.55 | -2.48% | 11,681 | 58,124,710 |
| 2024-10-23 | 49.87 | 52.75 | 49.03 | 50.81 | +2.01% | 23,941 | 122,898,390 |
| 2024-10-22 | 48.75 | 50.15 | 48.41 | 49.81 | +2.17% | 16,562 | 81,748,857 |
| 2024-10-21 | 48.37 | 49.3 | 48.02 | 48.75 | +1.33% | 16,277 | 79,159,643 |
| 2024-10-18 | 46.25 | 48.94 | 46.25 | 48.11 | +3.44% | 12,699 | 60,502,931 |
| 2024-10-17 | 47.14 | 47.68 | 46.44 | 46.51 | -0.92% | 7,269 | 34,265,587 |
| 2024-10-16 | 46.6 | 47.7 | 46.29 | 46.94 | -0.34% | 7,116 | 33,516,911 |
| 2024-10-15 | 48.12 | 48.5 | 47.01 | 47.1 | -2.48% | 9,365 | 44,782,255 |
| 2024-10-14 | 47.62 | 48.75 | 46.56 | 48.3 | +1.43% | 12,215 | 58,499,598 |
| 2024-10-11 | 49.9 | 49.9 | 47.3 | 47.62 | -3.93% | 14,454 | 69,097,947 |
| 2024-10-10 | 51.2 | 52.5 | 49.5 | 49.57 | -2.04% | 14,502 | 73,428,775 |
| 2024-10-09 | 54.16 | 54.16 | 50.5 | 50.6 | -9.4% | 20,996 | 109,914,112 |
| 2024-10-08 | 57.12 | 57.12 | 52.01 | 55.85 | +7.55% | 32,118 | 175,772,675 |
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：