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)
89.52
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 |
| 2025-02-28 | 96.35 | 96.36 | 90 | 90.31 | -7.3% | 248,948 | 2,309,806,505 |
| 2025-02-27 | 98.99 | 100.79 | 95 | 97.42 | -2.14% | 294,706 | 2,878,219,077 |
| 2025-02-26 | 96.01 | 101 | 93.68 | 99.55 | +4.83% | 398,766 | 3,917,611,356 |
| 2025-02-25 | 94 | 97.8 | 93.51 | 94.96 | -1.29% | 215,827 | 2,055,262,208 |
| 2025-02-24 | 94.89 | 97.29 | 93.37 | 96.2 | +0.73% | 268,406 | 2,565,270,223 |
| 2025-02-21 | 89.4 | 97.94 | 88.9 | 95.5 | +6.9% | 411,074 | 3,854,360,184 |
| 2025-02-20 | 90.44 | 90.99 | 88.83 | 89.34 | -1.66% | 128,303 | 1,148,230,204 |
| 2025-02-19 | 88.3 | 90.88 | 88.3 | 90.85 | +2.56% | 150,220 | 1,354,348,434 |
| 2025-02-18 | 93 | 93 | 88.08 | 88.58 | -4.91% | 184,584 | 1,671,016,900 |
| 2025-02-17 | 93.48 | 94.22 | 91.6 | 93.15 | +2.43% | 204,098 | 1,896,422,212 |
| 2025-02-14 | 91.85 | 92.29 | 89.48 | 90.94 | -1.16% | 171,236 | 1,550,213,401 |
| 2025-02-13 | 95.5 | 95.55 | 91.84 | 92.01 | -3.62% | 192,206 | 1,792,358,471 |
| 2025-02-12 | 90.79 | 95.95 | 90.36 | 95.47 | +4.35% | 301,170 | 2,814,282,371 |
| 2025-02-11 | 93.52 | 93.63 | 90.45 | 91.49 | -2.3% | 158,217 | 1,449,090,541 |
| 2025-02-10 | 93 | 94.94 | 91.43 | 93.64 | +2.42% | 209,470 | 1,958,860,560 |
| 2025-02-07 | 90.78 | 94.28 | 89.4 | 91.43 | +0.64% | 275,900 | 2,543,302,306 |
| 2025-02-06 | 86.51 | 91.3 | 85.5 | 90.85 | +5.02% | 213,746 | 1,914,722,289 |
| 2025-02-05 | 84.59 | 87.88 | 83.7 | 86.51 | +5.89% | 183,921 | 1,573,522,720 |
| 2025-01-27 | 86.1 | 86.79 | 81.7 | 81.7 | -5.64% | 172,990 | 1,448,531,812 |
| 2025-01-24 | 86 | 87.33 | 85.67 | 86.58 | +0.32% | 127,903 | 1,108,760,821 |
| 2025-01-23 | 90.88 | 91.98 | 86.3 | 86.3 | -3.34% | 199,245 | 1,776,789,464 |
| 2025-01-22 | 88.68 | 90.97 | 88.18 | 89.28 | +0.02% | 123,517 | 1,102,509,857 |
| 2025-01-21 | 90.18 | 90.44 | 88.1 | 89.26 | -1.01% | 153,770 | 1,371,480,893 |
| 2025-01-20 | 89.01 | 91.35 | 86.29 | 90.17 | -1.73% | 214,436 | 1,906,651,849 |
| 2025-01-17 | 89.5 | 93.44 | 89.12 | 91.76 | +1.4% | 161,768 | 1,482,334,845 |
| 2025-01-16 | 92.5 | 94.4 | 88.88 | 90.49 | -2.1% | 203,199 | 1,858,364,924 |
| 2025-01-15 | 92 | 94.58 | 91.2 | 92.43 | -0.41% | 173,330 | 1,609,504,403 |
| 2025-01-14 | 89 | 93.05 | 87.82 | 92.81 | +5.2% | 215,783 | 1,967,352,378 |
| 2025-01-13 | 86 | 88.74 | 84.99 | 88.22 | -1.21% | 159,652 | 1,383,829,132 |
| 2025-01-10 | 90.35 | 94.48 | 89.3 | 89.3 | -1% | 239,990 | 2,218,829,441 |
| 2025-01-09 | 89.7 | 92.63 | 89.51 | 90.2 | -0.31% | 169,890 | 1,549,761,694 |
| 2025-01-08 | 88.5 | 92.25 | 86.03 | 90.48 | -0.02% | 210,047 | 1,868,886,321 |
| 2025-01-07 | 86.28 | 90.72 | 85.88 | 90.5 | +5.64% | 202,473 | 1,785,407,875 |
| 2025-01-06 | 85.7 | 88.13 | 84.5 | 85.67 | -0.76% | 131,397 | 1,129,580,958 |
| 2025-01-03 | 90.04 | 90.7 | 85.99 | 86.33 | -4.06% | 189,634 | 1,671,406,445 |
| 2025-01-02 | 93.49 | 94.4 | 88.48 | 89.98 | -3.75% | 230,237 | 2,107,257,173 |
| 2024-12-31 | 101.36 | 101.97 | 93.4 | 93.49 | -8% | 297,037 | 2,867,366,190 |
| 2024-12-30 | 100.8 | 104.2 | 100.4 | 101.62 | -0.07% | 185,628 | 1,897,761,079 |
| 2024-12-27 | 107.31 | 108.83 | 101.59 | 101.69 | -6.71% | 360,190 | 3,787,582,414 |
| 2024-12-26 | 103.3 | 109.88 | 102.36 | 109 | +4.81% | 356,047 | 3,797,659,608 |
| 2024-12-25 | 104.8 | 110.2 | 103.2 | 104 | -1.28% | 313,259 | 3,328,609,337 |
| 2024-12-24 | 106.04 | 106.9 | 100.02 | 105.35 | +0.93% | 335,071 | 3,464,684,510 |
| 2024-12-23 | 99.55 | 114.44 | 97.88 | 104.38 | +4.94% | 498,601 | 5,298,681,849 |
| 2024-12-20 | 94.47 | 103.07 | 94.33 | 99.47 | +4.38% | 366,809 | 3,630,369,635 |
| 2024-12-19 | 91.3 | 96.77 | 91.3 | 95.3 | +1.73% | 215,444 | 2,029,786,775 |
| 2024-12-18 | 90.59 | 94.78 | 89.01 | 93.68 | +4.2% | 213,891 | 1,977,919,427 |
| 2024-12-17 | 91.5 | 92.68 | 89.6 | 89.9 | -2.59% | 148,813 | 1,350,797,253 |
| 2024-12-16 | 94.45 | 96.72 | 91.9 | 92.29 | -3.59% | 207,220 | 1,950,083,747 |
| 2024-12-13 | 97.05 | 99.78 | 95.56 | 95.73 | -5.08% | 313,233 | 3,064,623,311 |
| 2024-12-12 | 96 | 102.65 | 95.1 | 100.85 | +5.21% | 384,072 | 3,773,297,021 |
| 2024-12-11 | 91.8 | 97.28 | 90.74 | 95.86 | +2.89% | 303,053 | 2,839,629,638 |
| 2024-12-10 | 100 | 100 | 93.17 | 93.17 | +0.88% | 295,043 | 2,835,885,757 |
| 2024-12-09 | 93.94 | 95.28 | 90.82 | 92.36 | -3.4% | 230,710 | 2,133,745,368 |
| 2024-12-06 | 94.3 | 98 | 93.52 | 95.61 | +1.58% | 351,359 | 3,371,343,297 |
| 2024-12-05 | 96 | 96.92 | 91.76 | 94.12 | -3.91% | 442,522 | 4,162,246,924 |
| 2024-12-04 | 90.66 | 101.47 | 90.66 | 97.95 | +15.83% | 569,051 | 5,524,656,723 |
| 2024-12-03 | 86.61 | 87.49 | 83.72 | 84.56 | -2.16% | 113,551 | 971,923,207 |
| 2024-12-02 | 86.3 | 87.1 | 85.86 | 86.43 | +0.05% | 106,804 | 922,565,433 |
| 2024-11-29 | 83 | 87.87 | 82.58 | 86.39 | +3% | 159,938 | 1,366,552,068 |
| 2024-11-28 | 83.78 | 86.66 | 83.17 | 83.87 | -0.57% | 125,065 | 1,062,385,831 |
| 2024-11-27 | 81.05 | 84.59 | 80.1 | 84.35 | +3.85% | 116,480 | 964,594,468 |
| 2024-11-26 | 82.02 | 83.09 | 81.21 | 81.22 | -1.25% | 76,157 | 625,830,218 |
| 2024-11-25 | 83.97 | 85.17 | 80.94 | 82.25 | -2.16% | 134,913 | 1,111,893,073 |
| 2024-11-22 | 88.18 | 89.8 | 84.07 | 84.07 | -5.77% | 151,201 | 1,315,720,649 |
| 2024-11-21 | 87.54 | 91.85 | 87 | 89.22 | +1.35% | 166,904 | 1,499,652,348 |
| 2024-11-20 | 87.9 | 88.98 | 86.71 | 88.03 | -0.27% | 114,846 | 1,009,557,210 |
| 2024-11-19 | 85.2 | 88.38 | 84.16 | 88.27 | +3.83% | 142,558 | 1,230,478,243 |
| 2024-11-18 | 89.85 | 90.4 | 84.6 | 85.01 | -5.03% | 162,927 | 1,412,628,915 |
| 2024-11-15 | 92 | 94.68 | 89.49 | 89.51 | -3.74% | 164,926 | 1,516,952,531 |
| 2024-11-14 | 97.99 | 97.99 | 92.5 | 92.99 | -5.17% | 170,906 | 1,620,502,606 |
| 2024-11-13 | 95 | 98.88 | 93.7 | 98.06 | +1.72% | 194,967 | 1,869,892,475 |
| 2024-11-12 | 101.46 | 101.46 | 94.73 | 96.4 | -4.98% | 281,880 | 2,758,819,234 |
| 2024-11-11 | 97.53 | 103.55 | 95.63 | 101.45 | +7.78% | 359,296 | 3,610,272,536 |
| 2024-11-08 | 97 | 98.88 | 93.61 | 94.13 | -0.93% | 315,142 | 3,040,928,923 |
| 2024-11-07 | 91 | 97.88 | 90.45 | 95.01 | +3.84% | 251,635 | 2,371,755,643 |
| 2024-11-06 | 92.1 | 94.68 | 90.43 | 91.5 | -0.6% | 247,819 | 2,288,913,605 |
| 2024-11-05 | 86.66 | 92.77 | 85.71 | 92.05 | +6.17% | 244,335 | 2,211,041,292 |
| 2024-11-04 | 84.48 | 87.45 | 84.48 | 86.7 | +1.45% | 113,175 | 976,100,899 |
| 2024-11-01 | 90.87 | 91.75 | 85.35 | 85.46 | -7.11% | 231,215 | 2,027,258,603 |
| 2024-10-31 | 89.04 | 93.65 | 88.46 | 92 | +3.32% | 267,808 | 2,460,510,125 |
| 2024-10-30 | 88.81 | 89.93 | 87.3 | 89.04 | +0.27% | 177,776 | 1,574,949,279 |
| 2024-10-29 | 90.93 | 93.29 | 88.27 | 88.8 | -3.92% | 268,418 | 2,420,793,938 |
| 2024-10-28 | 94 | 95.21 | 91.47 | 92.42 | +1.38% | 233,602 | 2,181,216,390 |
| 2024-10-25 | 91.5 | 93 | 89.53 | 91.16 | +0.32% | 196,802 | 1,793,933,165 |
| 2024-10-24 | 91.38 | 93 | 89.83 | 90.87 | -2.38% | 190,735 | 1,738,229,085 |
| 2024-10-23 | 93.59 | 96.5 | 92.42 | 93.09 | -2.55% | 264,359 | 2,489,504,487 |
| 2024-10-22 | 97 | 102.3 | 93.58 | 95.53 | -2.52% | 357,806 | 3,490,415,447 |
| 2024-10-21 | 93.11 | 105.42 | 93.02 | 98 | +5.39% | 533,381 | 5,317,281,162 |
| 2024-10-18 | 84.56 | 98.01 | 84 | 92.99 | +8.63% | 486,133 | 4,405,550,851 |
| 2024-10-17 | 89.15 | 89.99 | 84.93 | 85.6 | +2.76% | 272,694 | 2,367,337,806 |
| 2024-10-16 | 81.99 | 85.7 | 81.66 | 83.3 | -3.79% | 215,535 | 1,803,883,571 |
| 2024-10-15 | 81.29 | 93.51 | 80.02 | 86.58 | +6.19% | 401,310 | 3,504,307,757 |
| 2024-10-14 | 78.32 | 81.97 | 77.5 | 81.53 | +4.09% | 229,983 | 1,839,903,731 |
| 2024-10-11 | 81.32 | 85 | 76.8 | 78.33 | -6.59% | 244,430 | 1,951,229,590 |
| 2024-10-10 | 90.2 | 91.5 | 81.66 | 83.86 | -8.54% | 307,455 | 2,640,723,294 |
| 2024-10-09 | 91.26 | 105.48 | 84.01 | 91.69 | -0.03% | 536,304 | 5,051,574,154 |
| 2024-10-08 | 91.72 | 91.72 | 85 | 91.72 | +20.01% | 345,290 | 3,142,017,882 |
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：