股票概览
85.1
-5.54%
-4.99
91
开盘价
91
最高价
83.82
最低价
573,500
成交量
数据更新至: 2025-03-25
技术指标
86.03
MA5 (5日均线)
83.74
MA10 (10日均线)
70.64
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 | 91 | 91 | 83.82 | 85.1 | -5.54% | 573,500 | 5,003,943,064 |
| 2025-03-24 | 85.95 | 91.13 | 85.6 | 90.09 | +5.79% | 697,100 | 6,229,228,528 |
| 2025-03-21 | 84 | 88.77 | 84 | 85.16 | +0.54% | 543,697 | 4,691,312,803 |
| 2025-03-20 | 85.68 | 86.88 | 84.1 | 84.7 | -0.47% | 531,533 | 4,536,393,011 |
| 2025-03-19 | 92.97 | 92.99 | 84.39 | 85.1 | -7% | 880,725 | 7,652,162,743 |
| 2025-03-18 | 92.76 | 92.82 | 89.91 | 91.51 | -0.68% | 698,252 | 6,373,209,485 |
| 2025-03-17 | 84.37 | 92.86 | 83.33 | 92.14 | +12.37% | 841,567 | 7,254,586,768 |
| 2025-03-14 | 72.97 | 83.53 | 71.74 | 82 | +14.3% | 829,370 | 6,459,042,511 |
| 2025-03-13 | 70.84 | 74.66 | 70.28 | 71.74 | +2.72% | 671,893 | 4,877,380,655 |
| 2025-03-12 | 71 | 72.49 | 69.44 | 69.84 | -0.07% | 663,880 | 4,686,224,484 |
| 2025-03-11 | 67.95 | 73.98 | 67.88 | 69.89 | +8.09% | 1,008,163 | 7,007,054,560 |
| 2025-03-10 | 62 | 64.66 | 61 | 64.66 | +8.58% | 544,860 | 3,440,421,947 |
| 2025-03-07 | 58.21 | 61.5 | 57.37 | 59.55 | +2.3% | 489,237 | 2,919,553,422 |
| 2025-03-06 | 58.4 | 59.55 | 57.1 | 58.21 | +1.25% | 519,527 | 3,024,561,443 |
| 2025-03-05 | 54 | 58.19 | 54 | 57.49 | +7.56% | 571,251 | 3,241,774,765 |
| 2025-03-04 | 51.4 | 53.64 | 50.72 | 53.45 | +0.47% | 427,559 | 2,231,286,096 |
| 2025-03-03 | 52 | 53.59 | 49.21 | 53.2 | +4.21% | 584,196 | 3,029,538,780 |
| 2025-02-28 | 51.46 | 52.98 | 49.87 | 51.05 | -4.76% | 486,011 | 2,487,968,301 |
| 2025-02-27 | 54.6 | 54.69 | 50.64 | 53.6 | -1.16% | 498,982 | 2,613,323,596 |
| 2025-02-26 | 53.01 | 54.48 | 53 | 54.23 | +1.76% | 305,066 | 1,644,051,578 |
| 2025-02-25 | 52.5 | 54.23 | 52.01 | 53.29 | -0.62% | 340,658 | 1,805,091,449 |
| 2025-02-24 | 54.52 | 54.52 | 52.17 | 53.62 | -3.68% | 395,965 | 2,105,097,916 |
| 2025-02-21 | 54.2 | 55.99 | 54.03 | 55.67 | +2.71% | 343,879 | 1,900,174,467 |
| 2025-02-20 | 55 | 55.41 | 53.5 | 54.2 | -1.81% | 282,884 | 1,532,738,598 |
| 2025-02-19 | 55.01 | 55.99 | 53.91 | 55.2 | -0.25% | 306,708 | 1,682,403,934 |
| 2025-02-18 | 55.97 | 57.37 | 54.8 | 55.34 | -1.14% | 289,411 | 1,628,218,262 |
| 2025-02-17 | 53.01 | 57.54 | 53.01 | 55.98 | +5.36% | 385,015 | 2,152,365,511 |
| 2025-02-14 | 54.13 | 55.5 | 52.11 | 53.13 | -1.1% | 301,174 | 1,615,835,362 |
| 2025-02-13 | 54.59 | 55.1 | 53.3 | 53.72 | -1.97% | 296,702 | 1,606,602,992 |
| 2025-02-12 | 54.5 | 56 | 53.46 | 54.8 | +0.92% | 358,437 | 1,963,892,593 |
| 2025-02-11 | 51.41 | 56.21 | 51.13 | 54.3 | +5.93% | 555,868 | 2,987,288,026 |
| 2025-02-10 | 50 | 51.51 | 48.8 | 51.26 | +3.56% | 427,120 | 2,132,135,287 |
| 2025-02-07 | 48 | 51.5 | 47.7 | 49.5 | +4.58% | 611,134 | 3,034,650,511 |
| 2025-02-06 | 46.21 | 47.66 | 45.34 | 47.33 | +4.48% | 626,489 | 2,915,091,188 |
| 2025-02-05 | 49 | 49.5 | 43.37 | 45.3 | -14.9% | 932,567 | 4,165,434,246 |
| 2025-01-27 | 55.1 | 55.49 | 52.9 | 53.23 | -7.35% | 366,858 | 1,981,091,625 |
| 2025-01-24 | 58.63 | 59.35 | 56.88 | 57.45 | -1.54% | 348,664 | 2,012,171,979 |
| 2025-01-23 | 59.43 | 61.28 | 57.6 | 58.35 | -0.26% | 470,796 | 2,782,728,371 |
| 2025-01-22 | 52.3 | 59.8 | 52.3 | 58.5 | +13.22% | 691,383 | 3,893,575,188 |
| 2025-01-21 | 51.99 | 52.25 | 50 | 51.67 | +1.65% | 293,404 | 1,494,428,377 |
| 2025-01-20 | 50 | 51.91 | 49.49 | 50.83 | +2.85% | 405,872 | 2,057,379,241 |
| 2025-01-17 | 45.8 | 50.45 | 45.78 | 49.42 | +5.73% | 491,773 | 2,401,984,894 |
| 2025-01-16 | 48.66 | 49.15 | 46.28 | 46.74 | -3.19% | 445,020 | 2,129,177,758 |
| 2025-01-15 | 48.56 | 48.97 | 47.54 | 48.28 | -0.68% | 282,715 | 1,366,039,250 |
| 2025-01-14 | 46.77 | 49 | 45.79 | 48.61 | +4.02% | 412,071 | 1,973,833,214 |
| 2025-01-13 | 47.88 | 48.68 | 46.28 | 46.73 | -4.2% | 301,367 | 1,423,572,169 |
| 2025-01-10 | 50.76 | 51.3 | 48.36 | 48.78 | -4.35% | 555,244 | 2,735,133,140 |
| 2025-01-09 | 49.94 | 53.53 | 49.04 | 51 | +9.21% | 830,470 | 4,255,766,604 |
| 2025-01-08 | 44.63 | 47.48 | 44.5 | 46.7 | +2.46% | 453,942 | 2,082,457,733 |
| 2025-01-07 | 41.01 | 45.73 | 40.71 | 45.58 | +12.16% | 470,394 | 2,062,773,333 |
| 2025-01-06 | 40.38 | 42.06 | 40.11 | 40.64 | +0.67% | 214,595 | 881,521,600 |
| 2025-01-03 | 42 | 42.38 | 40 | 40.37 | -3.61% | 229,732 | 946,715,651 |
| 2025-01-02 | 41.84 | 43.66 | 41.2 | 41.88 | -0.5% | 281,636 | 1,194,039,482 |
| 2024-12-31 | 46.31 | 46.31 | 42 | 42.09 | -9.23% | 477,962 | 2,069,729,094 |
| 2024-12-30 | 47.99 | 48.53 | 45.8 | 46.37 | -3.8% | 399,056 | 1,852,740,987 |
| 2024-12-27 | 48 | 49.26 | 47.56 | 48.2 | +0.1% | 445,676 | 2,155,676,855 |
| 2024-12-26 | 44.01 | 48.8 | 43.33 | 48.15 | +8.96% | 567,605 | 2,642,817,511 |
| 2024-12-25 | 43.41 | 45.12 | 43.33 | 44.19 | +1.17% | 238,615 | 1,060,480,576 |
| 2024-12-24 | 43.98 | 44.01 | 42.7 | 43.68 | +1.16% | 205,839 | 891,553,422 |
| 2024-12-23 | 44.44 | 45.01 | 42.94 | 43.18 | -3.49% | 275,327 | 1,204,746,223 |
| 2024-12-20 | 44.44 | 45.48 | 43.81 | 44.74 | +0.68% | 236,678 | 1,058,397,802 |
| 2024-12-19 | 43.5 | 44.68 | 43.2 | 44.44 | +0.82% | 223,387 | 984,343,141 |
| 2024-12-18 | 45.5 | 45.58 | 43.7 | 44.08 | -2.48% | 256,148 | 1,131,441,975 |
| 2024-12-17 | 43.7 | 45.78 | 43.5 | 45.2 | +3.2% | 379,175 | 1,710,282,024 |
| 2024-12-16 | 43.43 | 44.54 | 42.34 | 43.8 | +0.25% | 298,482 | 1,301,178,584 |
| 2024-12-13 | 44.1 | 45.25 | 43.43 | 43.69 | -1.22% | 350,109 | 1,544,866,584 |
| 2024-12-12 | 44.1 | 45.48 | 43.91 | 44.23 | -0.02% | 231,438 | 1,031,137,888 |
| 2024-12-11 | 42.5 | 44.8 | 41.88 | 44.24 | +3.85% | 331,066 | 1,447,835,242 |
| 2024-12-10 | 45 | 45.02 | 42.01 | 42.6 | -1.27% | 316,799 | 1,365,158,113 |
| 2024-12-09 | 42.9 | 43.83 | 42.31 | 43.15 | -1.03% | 214,902 | 921,280,868 |
| 2024-12-06 | 43.73 | 44.58 | 43.2 | 43.6 | -0.16% | 229,911 | 1,007,648,035 |
| 2024-12-05 | 42.3 | 44.08 | 42.26 | 43.67 | +3.98% | 317,010 | 1,380,402,936 |
| 2024-12-04 | 41.88 | 42.86 | 41.57 | 42 | -0.12% | 261,092 | 1,101,701,232 |
| 2024-12-03 | 42.17 | 42.5 | 40.99 | 42.05 | -1.24% | 276,088 | 1,152,526,338 |
| 2024-12-02 | 40.99 | 43 | 40.9 | 42.58 | +4.98% | 483,103 | 2,040,240,565 |
| 2024-11-29 | 37.1 | 41.29 | 37.1 | 40.56 | +10.22% | 600,139 | 2,372,016,877 |
| 2024-11-28 | 38.2 | 38.2 | 36.64 | 36.8 | -3.82% | 298,024 | 1,107,958,324 |
| 2024-11-27 | 37.74 | 38.4 | 36.93 | 38.26 | +0.66% | 188,224 | 711,792,299 |
| 2024-11-26 | 37.27 | 38.63 | 37 | 38.01 | +0.58% | 248,925 | 942,971,273 |
| 2024-11-25 | 39 | 39.49 | 36.59 | 37.79 | -3.05% | 438,481 | 1,647,414,871 |
| 2024-11-22 | 40.76 | 41.24 | 38.92 | 38.98 | -3.94% | 243,045 | 972,578,415 |
| 2024-11-21 | 41.5 | 41.69 | 40 | 40.58 | -3.5% | 296,223 | 1,208,129,193 |
| 2024-11-20 | 40.78 | 43.03 | 40.6 | 42.05 | +3.34% | 317,640 | 1,333,051,369 |
| 2024-11-19 | 39.91 | 40.87 | 39.38 | 40.69 | +3.12% | 218,586 | 878,440,798 |
| 2024-11-18 | 41.04 | 41.38 | 39.01 | 39.46 | -4.06% | 318,394 | 1,271,364,413 |
| 2024-11-15 | 43.44 | 44.5 | 41.11 | 41.13 | -5.58% | 310,198 | 1,320,099,992 |
| 2024-11-14 | 44.5 | 45.23 | 43.4 | 43.56 | -3.69% | 225,089 | 997,391,907 |
| 2024-11-13 | 43.93 | 45.4 | 42.66 | 45.23 | +1.46% | 431,818 | 1,909,820,200 |
| 2024-11-12 | 45.66 | 46.3 | 43.82 | 44.58 | -1.02% | 379,830 | 1,712,956,567 |
| 2024-11-11 | 47.46 | 47.49 | 43.86 | 45.04 | -3.26% | 597,343 | 2,687,572,221 |
| 2024-11-08 | 46.79 | 48.54 | 46.33 | 46.56 | 0% | 418,424 | 1,987,829,129 |
| 2024-11-07 | 43.41 | 47.34 | 43.36 | 46.56 | +5.05% | 426,816 | 1,958,184,149 |
| 2024-11-06 | 45.71 | 46.66 | 43.76 | 44.32 | -2.85% | 371,440 | 1,673,595,028 |
| 2024-11-05 | 43.5 | 46.32 | 43.03 | 45.62 | +4.49% | 449,115 | 2,025,033,897 |
| 2024-11-04 | 42.35 | 44.23 | 42.35 | 43.66 | +3.07% | 247,206 | 1,071,998,765 |
| 2024-11-01 | 44 | 44.39 | 41.96 | 42.36 | -5.93% | 429,359 | 1,844,850,949 |
| 2024-10-31 | 44.39 | 45.98 | 43.62 | 45.03 | +0.02% | 342,615 | 1,540,397,163 |
| 2024-10-30 | 45.99 | 46.42 | 44.34 | 45.02 | -1.42% | 297,675 | 1,345,952,140 |
| 2024-10-29 | 46.06 | 47.18 | 44.87 | 45.67 | -0.44% | 381,741 | 1,758,796,336 |
| 2024-10-28 | 47.6 | 47.88 | 44.7 | 45.87 | -4.79% | 453,812 | 2,073,965,240 |
| 2024-10-25 | 49.11 | 49.2 | 47.2 | 48.18 | -0.12% | 335,147 | 1,608,486,606 |
| 2024-10-24 | 47.52 | 49.28 | 46.58 | 48.24 | -0.21% | 353,674 | 1,696,229,179 |
| 2024-10-23 | 48.7 | 49.9 | 47.5 | 48.34 | -2.54% | 425,707 | 2,063,893,797 |
| 2024-10-22 | 51.5 | 52.95 | 48.6 | 49.6 | -2.75% | 594,921 | 3,019,061,651 |
| 2024-10-21 | 50.25 | 53.53 | 48.27 | 51 | +2.16% | 642,330 | 3,237,793,397 |
| 2024-10-18 | 44.2 | 51.95 | 43.82 | 49.92 | +14.92% | 802,013 | 3,820,468,590 |
| 2024-10-17 | 41.59 | 44.85 | 41.22 | 43.44 | +6.05% | 546,191 | 2,358,688,579 |
| 2024-10-16 | 41 | 41.88 | 40.56 | 40.96 | -3.76% | 301,225 | 1,238,744,493 |
| 2024-10-15 | 42.63 | 45.15 | 42.12 | 42.56 | -1.96% | 451,913 | 1,967,602,454 |
| 2024-10-14 | 40.8 | 43.95 | 40.23 | 43.41 | +7.05% | 509,514 | 2,166,180,806 |
| 2024-10-11 | 41.2 | 42.62 | 39.58 | 40.55 | -5.04% | 453,629 | 1,862,473,146 |
| 2024-10-10 | 44 | 44.99 | 40.52 | 42.7 | -0.7% | 565,776 | 2,424,385,870 |
| 2024-10-09 | 45.28 | 49.83 | 41.44 | 43 | -9.74% | 813,511 | 3,630,838,684 |
| 2024-10-08 | 47.19 | 47.64 | 41.24 | 47.64 | +20% | 824,132 | 3,726,265,683 |
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：