股票概览
89.19
+0.39%
+0.35
89.5
开盘价
91.58
最高价
88.8
最低价
104,986
成交量
数据更新至: 2025-03-25
技术指标
89.29
MA5 (5日均线)
91.80
MA10 (10日均线)
91.74
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 | 89.5 | 91.58 | 88.8 | 89.19 | +0.39% | 104,986 | 948,562,018 |
| 2025-03-24 | 87.8 | 89.8 | 87 | 88.84 | +1.28% | 130,750 | 1,157,691,321 |
| 2025-03-21 | 89.3 | 89.95 | 87.3 | 87.72 | -2.53% | 143,950 | 1,271,891,357 |
| 2025-03-20 | 90.69 | 92.66 | 90 | 90 | -0.76% | 146,893 | 1,338,496,558 |
| 2025-03-19 | 94.62 | 95.09 | 90.32 | 90.69 | -7.34% | 333,266 | 3,088,144,970 |
| 2025-03-18 | 95.8 | 99.52 | 93.6 | 97.87 | +1.36% | 315,880 | 3,044,972,865 |
| 2025-03-17 | 95.25 | 98.03 | 93.89 | 96.56 | +1.5% | 259,032 | 2,487,788,520 |
| 2025-03-14 | 90.87 | 96.35 | 90.22 | 95.13 | +4.65% | 332,884 | 3,150,256,222 |
| 2025-03-13 | 93.49 | 94.3 | 90.67 | 90.9 | -0.22% | 195,068 | 1,802,935,721 |
| 2025-03-12 | 91 | 92.9 | 89.6 | 91.1 | +1.72% | 231,533 | 2,113,205,663 |
| 2025-03-11 | 87.32 | 89.57 | 87.02 | 89.56 | -0.44% | 129,608 | 1,146,920,817 |
| 2025-03-10 | 88.89 | 90.5 | 88.42 | 89.96 | +1.78% | 159,205 | 1,425,915,238 |
| 2025-03-07 | 89.5 | 89.5 | 88 | 88.39 | -2.99% | 156,142 | 1,384,435,344 |
| 2025-03-06 | 90.19 | 92.9 | 88.28 | 91.11 | +1.24% | 240,945 | 2,170,131,720 |
| 2025-03-05 | 87.3 | 90.5 | 87.3 | 89.99 | +3.2% | 204,423 | 1,830,864,868 |
| 2025-03-04 | 82.31 | 87.36 | 81.62 | 87.2 | -0.26% | 213,302 | 1,810,498,683 |
| 2025-03-03 | 88.8 | 90.8 | 86.03 | 87.43 | -1.18% | 229,138 | 2,012,751,735 |
| 2025-02-28 | 94.99 | 94.99 | 88 | 88.47 | -11.7% | 347,558 | 3,156,178,584 |
| 2025-02-27 | 105 | 106.93 | 99 | 100.19 | -4.05% | 280,270 | 2,855,890,323 |
| 2025-02-26 | 99.6 | 104.98 | 98.19 | 104.42 | +4.24% | 227,616 | 2,308,771,549 |
| 2025-02-25 | 97.16 | 102.35 | 96.96 | 100.17 | -0.94% | 176,401 | 1,753,311,538 |
| 2025-02-24 | 102.1 | 103 | 98.53 | 101.12 | -2.84% | 257,859 | 2,593,173,942 |
| 2025-02-21 | 100.85 | 110 | 98.6 | 104.08 | +3.77% | 329,754 | 3,425,215,932 |
| 2025-02-20 | 97.99 | 101.93 | 96 | 100.3 | +3.89% | 296,562 | 2,945,260,455 |
| 2025-02-19 | 96.93 | 97.65 | 94.18 | 96.54 | -0.68% | 217,780 | 2,092,494,470 |
| 2025-02-18 | 97 | 100.56 | 95.79 | 97.2 | -1.08% | 282,261 | 2,758,682,437 |
| 2025-02-17 | 90 | 100.39 | 90 | 98.26 | +9.3% | 385,090 | 3,681,961,594 |
| 2025-02-14 | 91.96 | 95.5 | 89.01 | 89.9 | -1.02% | 238,119 | 2,178,220,230 |
| 2025-02-13 | 93.07 | 94.86 | 90.58 | 90.83 | -3.25% | 220,335 | 2,040,004,101 |
| 2025-02-12 | 92.8 | 94.28 | 91.6 | 93.88 | +0.33% | 202,917 | 1,884,042,488 |
| 2025-02-11 | 92.7 | 94.99 | 91.2 | 93.57 | +2.01% | 257,880 | 2,412,428,502 |
| 2025-02-10 | 90.85 | 93.2 | 90.3 | 91.73 | +1.59% | 277,228 | 2,538,748,327 |
| 2025-02-07 | 86.66 | 92.28 | 86.65 | 90.29 | +5% | 375,861 | 3,394,507,397 |
| 2025-02-06 | 85 | 86.68 | 83.51 | 85.99 | +2.63% | 355,058 | 3,024,590,688 |
| 2025-02-05 | 92 | 93.3 | 82.58 | 83.79 | -16.88% | 478,468 | 4,070,398,824 |
| 2025-01-27 | 106 | 107.49 | 99.76 | 100.8 | -11.59% | 324,559 | 3,351,390,968 |
| 2025-01-24 | 113.02 | 116.3 | 111.8 | 114.02 | +0.97% | 242,899 | 2,758,483,707 |
| 2025-01-23 | 116.58 | 119.69 | 111.5 | 112.92 | -2.66% | 323,828 | 3,733,853,694 |
| 2025-01-22 | 115.57 | 120 | 114.8 | 116 | +2.88% | 403,610 | 4,721,103,515 |
| 2025-01-21 | 115.74 | 115.8 | 110.08 | 112.75 | -0.63% | 376,259 | 4,214,175,497 |
| 2025-01-20 | 110.33 | 114.68 | 106.45 | 113.47 | +4.48% | 462,430 | 5,144,981,937 |
| 2025-01-17 | 106.01 | 111.54 | 105 | 108.6 | +5.21% | 639,582 | 6,907,065,953 |
| 2025-01-16 | 86.99 | 103.22 | 86.51 | 103.22 | +20% | 554,942 | 5,301,375,018 |
| 2025-01-15 | 89.01 | 89.59 | 86.01 | 86.02 | -4.4% | 172,281 | 1,499,996,269 |
| 2025-01-14 | 86.58 | 90.09 | 83.93 | 89.98 | +3.8% | 205,331 | 1,796,182,196 |
| 2025-01-13 | 87.36 | 89.26 | 85.53 | 86.69 | -2.05% | 157,142 | 1,367,915,543 |
| 2025-01-10 | 92.6 | 93 | 88.5 | 88.5 | -4.93% | 171,560 | 1,543,760,946 |
| 2025-01-09 | 93.8 | 94.57 | 92.51 | 93.09 | -1.02% | 128,453 | 1,201,518,002 |
| 2025-01-08 | 92.1 | 94.65 | 90.2 | 94.05 | -1.07% | 200,693 | 1,852,820,319 |
| 2025-01-07 | 89.8 | 95.49 | 88.38 | 95.07 | +7.22% | 256,137 | 2,352,211,294 |
| 2025-01-06 | 87.5 | 90.38 | 87.3 | 88.67 | +1.8% | 132,420 | 1,176,242,929 |
| 2025-01-03 | 90 | 90.7 | 87 | 87.1 | -2.95% | 145,294 | 1,291,228,335 |
| 2025-01-02 | 91 | 92.5 | 88.8 | 89.75 | -1.76% | 157,537 | 1,422,945,585 |
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：