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)
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 | 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 |
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：