股票概览
84.22
-1.97%
-1.69
85.7
开盘价
85.95
最高价
83.88
最低价
46,934
成交量
数据更新至: 2025-03-25
技术指标
85.59
MA5 (5日均线)
87.19
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 | 85.7 | 85.95 | 83.88 | 84.22 | -1.97% | 46,934 | 397,472,907 |
| 2025-03-24 | 83.76 | 86.38 | 81.8 | 85.91 | +2.41% | 105,456 | 886,442,496 |
| 2025-03-21 | 86.18 | 86.7 | 83.86 | 83.89 | -3.1% | 101,742 | 863,070,400 |
| 2025-03-20 | 87.4 | 88.07 | 86.5 | 86.57 | -0.93% | 74,450 | 649,286,924 |
| 2025-03-19 | 89.2 | 89.2 | 87.3 | 87.38 | -2.14% | 83,670 | 734,404,529 |
| 2025-03-18 | 89.33 | 90.55 | 88.9 | 89.29 | +0.45% | 73,434 | 658,180,854 |
| 2025-03-17 | 89.5 | 89.78 | 88.38 | 88.89 | -0.34% | 67,166 | 596,967,317 |
| 2025-03-14 | 87.2 | 89.49 | 86.61 | 89.19 | +2.01% | 101,711 | 898,034,659 |
| 2025-03-13 | 89.98 | 89.98 | 86.21 | 87.43 | -1.87% | 113,338 | 994,859,523 |
| 2025-03-12 | 90.88 | 90.88 | 89 | 89.1 | -0.64% | 103,005 | 927,653,933 |
| 2025-03-11 | 88.06 | 89.69 | 87.88 | 89.67 | +0.09% | 92,557 | 820,116,507 |
| 2025-03-10 | 90 | 90.4 | 88.88 | 89.59 | -0.69% | 90,794 | 812,220,334 |
| 2025-03-07 | 90.76 | 91.51 | 89.1 | 90.21 | -1.52% | 122,477 | 1,107,203,412 |
| 2025-03-06 | 91.8 | 92.94 | 91.25 | 91.6 | +1.1% | 155,857 | 1,434,647,899 |
| 2025-03-05 | 90.63 | 92.18 | 89.61 | 90.6 | -1.01% | 117,620 | 1,063,888,761 |
| 2025-03-04 | 87.67 | 93.15 | 86.81 | 91.52 | +3.93% | 177,813 | 1,608,351,993 |
| 2025-03-03 | 90.18 | 90.95 | 87.15 | 88.06 | -2.49% | 177,270 | 1,581,670,796 |
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：