股票概览
84.89
0%
0
84.95
开盘价
87.47
最高价
84.01
最低价
4,158
成交量
数据更新至: 2025-03-25
技术指标
86.51
MA5 (5日均线)
88.21
MA10 (10日均线)
86.39
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 | 84.95 | 87.47 | 84.01 | 84.89 | 0% | 4,158 | 35,519,627 |
| 2025-03-24 | 86.43 | 87.58 | 83.63 | 84.89 | -1.24% | 6,143 | 52,491,345 |
| 2025-03-21 | 87.93 | 88 | 85.5 | 85.96 | -2.04% | 4,793 | 41,355,833 |
| 2025-03-20 | 89.11 | 89.46 | 87.53 | 87.75 | -1.47% | 3,955 | 34,921,812 |
| 2025-03-19 | 89.64 | 91.01 | 88.75 | 89.06 | -0.64% | 3,395 | 30,460,670 |
| 2025-03-18 | 89 | 90.39 | 87.8 | 89.63 | +1.3% | 4,481 | 40,043,947 |
| 2025-03-17 | 89.21 | 90.77 | 88.2 | 88.48 | -0.83% | 5,231 | 46,654,277 |
| 2025-03-14 | 90.12 | 93.08 | 89.01 | 89.22 | -1% | 5,156 | 46,121,794 |
| 2025-03-13 | 93.08 | 93.08 | 89.9 | 90.12 | -2.12% | 6,174 | 55,882,512 |
| 2025-03-12 | 88.89 | 93.8 | 88.5 | 92.07 | +3.59% | 10,667 | 98,157,548 |
| 2025-03-11 | 89 | 90.89 | 87 | 88.88 | -1.27% | 8,423 | 75,020,692 |
| 2025-03-10 | 90.56 | 91.56 | 88.15 | 90.02 | -1.08% | 9,796 | 87,905,306 |
| 2025-03-07 | 88 | 92.97 | 87.68 | 91 | +2.16% | 16,667 | 151,557,681 |
| 2025-03-06 | 82.83 | 89.43 | 82.83 | 89.08 | +7.55% | 16,486 | 142,501,244 |
| 2025-03-05 | 81.2 | 82.91 | 81.2 | 82.83 | +0.61% | 7,115 | 58,428,091 |
| 2025-03-04 | 81.73 | 83.11 | 80.5 | 82.33 | +1.38% | 7,936 | 65,098,699 |
| 2025-03-03 | 80.18 | 83.2 | 79.8 | 81.21 | +1.39% | 8,515 | 69,520,969 |
| 2025-02-28 | 81.14 | 82.87 | 79.92 | 80.1 | -2.29% | 10,626 | 86,439,097 |
| 2025-02-27 | 78.32 | 82 | 77.64 | 81.98 | +4.66% | 10,964 | 87,254,713 |
| 2025-02-26 | 79 | 79.21 | 77.83 | 78.33 | -0.43% | 5,905 | 46,290,664 |
| 2025-02-25 | 80 | 81.22 | 77.78 | 78.67 | -3.01% | 13,540 | 106,358,493 |
| 2025-02-24 | 81.28 | 82.7 | 80.83 | 81.11 | -0.21% | 9,870 | 80,452,330 |
| 2025-02-21 | 83.27 | 83.31 | 80.08 | 81.28 | -2.39% | 9,731 | 79,312,031 |
| 2025-02-20 | 80.8 | 84.43 | 80.25 | 83.27 | +3.52% | 12,365 | 102,555,884 |
| 2025-02-19 | 78.5 | 81.92 | 77.95 | 80.44 | +2.34% | 14,863 | 118,799,263 |
| 2025-02-18 | 77.11 | 80.42 | 76.5 | 78.6 | +1.93% | 14,629 | 115,378,870 |
| 2025-02-17 | 80.05 | 81 | 76.5 | 77.11 | -2.12% | 20,501 | 161,296,821 |
| 2025-02-14 | 76.98 | 80.43 | 75.52 | 78.78 | +2.34% | 19,564 | 154,330,465 |
| 2025-02-13 | 74.04 | 77.77 | 73 | 76.98 | +3.97% | 19,980 | 151,464,497 |
| 2025-02-12 | 70.26 | 74.95 | 69.37 | 74.04 | +5.02% | 18,059 | 132,154,894 |
| 2025-02-11 | 70.9 | 72.15 | 68.52 | 70.5 | -0.56% | 12,205 | 85,691,292 |
| 2025-02-10 | 68.45 | 71.89 | 68.26 | 70.9 | +2.38% | 10,345 | 72,957,625 |
| 2025-02-07 | 69.5 | 70.29 | 68.4 | 69.25 | -0.76% | 7,671 | 53,267,589 |
| 2025-02-06 | 69.96 | 70.4 | 69.23 | 69.78 | -0.26% | 4,780 | 33,322,084 |
| 2025-02-05 | 69.3 | 70.88 | 68.13 | 69.96 | +1.39% | 6,074 | 42,368,890 |
| 2025-01-27 | 67.95 | 69.96 | 67.31 | 69 | +1.55% | 6,043 | 41,569,980 |
| 2025-01-24 | 67.6 | 68.96 | 67.05 | 67.95 | +0.52% | 4,697 | 32,028,126 |
| 2025-01-23 | 67.28 | 70 | 67.26 | 67.6 | +0.48% | 5,996 | 41,051,131 |
| 2025-01-22 | 67.87 | 68.36 | 66.15 | 67.28 | -1.62% | 5,479 | 36,678,301 |
| 2025-01-21 | 70.12 | 70.17 | 67.26 | 68.39 | -1.88% | 5,898 | 40,227,077 |
| 2025-01-20 | 71.57 | 72.63 | 69.4 | 69.7 | -3.66% | 9,033 | 63,793,408 |
| 2025-01-17 | 65.84 | 72.75 | 65.03 | 72.35 | +9.89% | 11,424 | 78,926,823 |
| 2025-01-16 | 65.45 | 67.54 | 65.45 | 65.84 | +0.6% | 5,072 | 33,654,702 |
| 2025-01-15 | 66.48 | 66.48 | 65.23 | 65.45 | -0.95% | 3,188 | 20,943,676 |
| 2025-01-14 | 63.95 | 66.19 | 63.61 | 66.08 | +3.38% | 5,481 | 35,680,753 |
| 2025-01-13 | 64.05 | 64.61 | 63.07 | 63.92 | -0.2% | 4,921 | 31,437,418 |
| 2025-01-10 | 65.33 | 66.5 | 64.01 | 64.05 | -2.73% | 3,757 | 24,535,811 |
| 2025-01-09 | 64.73 | 67.59 | 64 | 65.85 | +1.21% | 7,941 | 52,319,731 |
| 2025-01-08 | 68.65 | 68.97 | 64.86 | 65.06 | -5.22% | 9,938 | 65,874,808 |
| 2025-01-07 | 67.88 | 68.69 | 67.03 | 68.64 | +1.15% | 4,423 | 30,007,795 |
| 2025-01-06 | 68.99 | 69.17 | 67.22 | 67.86 | -1.08% | 6,103 | 41,635,476 |
| 2025-01-03 | 70.64 | 71.47 | 67.81 | 68.6 | -2.87% | 6,556 | 45,561,786 |
| 2025-01-02 | 72.49 | 73.43 | 69.9 | 70.63 | -2.98% | 4,439 | 31,830,470 |
| 2024-12-31 | 75.03 | 75.49 | 72.78 | 72.8 | -2.97% | 4,278 | 31,656,378 |
| 2024-12-30 | 75 | 75.45 | 74 | 75.03 | -0.01% | 2,834 | 21,205,314 |
| 2024-12-27 | 75.2 | 75.86 | 74.3 | 75.04 | -0.21% | 4,192 | 31,422,091 |
| 2024-12-26 | 76.21 | 77.2 | 74.8 | 75.2 | -1.33% | 3,557 | 26,941,006 |
| 2024-12-25 | 77.5 | 78.49 | 75.63 | 76.21 | -2.06% | 4,235 | 32,437,083 |
| 2024-12-24 | 74.66 | 78.15 | 74 | 77.81 | +4.23% | 8,023 | 61,408,177 |
| 2024-12-23 | 77.99 | 78 | 74.49 | 74.65 | -3.79% | 5,624 | 42,919,350 |
| 2024-12-20 | 79 | 79.4 | 77.59 | 77.59 | -1.78% | 5,324 | 41,751,272 |
| 2024-12-19 | 79.61 | 80.2 | 77.03 | 79 | -0.75% | 7,996 | 62,898,772 |
| 2024-12-18 | 76.61 | 79.95 | 75.88 | 79.6 | +3.9% | 8,106 | 63,574,534 |
| 2024-12-17 | 78.75 | 78.75 | 75.89 | 76.61 | -2.72% | 8,613 | 66,380,203 |
| 2024-12-16 | 80.51 | 81.24 | 78.02 | 78.75 | -2.78% | 9,932 | 79,001,910 |
| 2024-12-13 | 81.4 | 84.58 | 80.71 | 81 | -0.49% | 20,506 | 169,164,089 |
| 2024-12-12 | 80.33 | 81.69 | 77.71 | 81.4 | +1.75% | 10,550 | 84,166,442 |
| 2024-12-11 | 78.32 | 81.48 | 78.32 | 80 | +0.91% | 8,318 | 66,943,230 |
| 2024-12-10 | 79.64 | 82.8 | 79.27 | 79.28 | +1.38% | 12,038 | 97,040,435 |
| 2024-12-09 | 80.01 | 80.24 | 76.28 | 78.2 | -2.2% | 11,623 | 90,529,977 |
| 2024-12-06 | 78.28 | 80.98 | 77.4 | 79.96 | +2.96% | 11,563 | 92,040,513 |
| 2024-12-05 | 75.33 | 79.66 | 75.33 | 77.66 | +1.92% | 13,943 | 108,878,286 |
| 2024-12-04 | 75.16 | 77.93 | 73.56 | 76.2 | +0.32% | 10,652 | 80,762,876 |
| 2024-12-03 | 75.56 | 77 | 73.48 | 75.96 | +1.84% | 9,376 | 70,433,213 |
| 2024-12-02 | 70.67 | 75 | 70.37 | 74.59 | +6.79% | 11,875 | 87,380,715 |
| 2024-11-29 | 68.5 | 70.99 | 68.1 | 69.85 | +1.97% | 5,894 | 41,243,518 |
| 2024-11-28 | 70.85 | 71.33 | 67 | 68.5 | -3.52% | 5,924 | 41,194,589 |
| 2024-11-27 | 70.46 | 71 | 68.2 | 71 | +1.43% | 6,045 | 42,058,911 |
| 2024-11-26 | 71.78 | 72.18 | 69.65 | 70 | -2.41% | 4,258 | 30,064,670 |
| 2024-11-25 | 70.9 | 72 | 70.47 | 71.73 | +1.13% | 3,847 | 27,450,286 |
| 2024-11-22 | 74.74 | 74.74 | 70.82 | 70.93 | -4.89% | 7,208 | 52,326,945 |
| 2024-11-21 | 75.52 | 75.52 | 73.8 | 74.58 | -1.15% | 5,648 | 42,082,539 |
| 2024-11-20 | 74 | 76.17 | 73 | 75.45 | +2.1% | 9,801 | 73,055,564 |
| 2024-11-19 | 73.7 | 74.25 | 71.8 | 73.9 | +0.3% | 7,686 | 56,183,991 |
| 2024-11-18 | 76.61 | 76.99 | 72.87 | 73.68 | -2.85% | 8,047 | 59,881,517 |
| 2024-11-15 | 80 | 81.46 | 75.41 | 75.84 | -5.64% | 12,073 | 94,202,012 |
| 2024-11-14 | 85.45 | 85.84 | 79.8 | 80.37 | -5.83% | 9,536 | 78,676,278 |
| 2024-11-13 | 85.99 | 88.49 | 83.8 | 85.35 | -1.67% | 9,840 | 84,269,656 |
| 2024-11-12 | 85 | 87.99 | 84.3 | 86.8 | +0.78% | 13,813 | 118,926,245 |
| 2024-11-11 | 81.16 | 87 | 81 | 86.13 | +4.78% | 20,382 | 174,438,434 |
| 2024-11-08 | 80.69 | 84.9 | 79.01 | 82.2 | +3.45% | 21,595 | 178,171,654 |
| 2024-11-07 | 77.11 | 80.32 | 77.11 | 79.46 | +1.88% | 10,932 | 86,443,177 |
| 2024-11-06 | 77.68 | 80.5 | 77.17 | 77.99 | +0.39% | 14,212 | 111,981,095 |
| 2024-11-05 | 76.94 | 78.2 | 75.64 | 77.69 | +0.97% | 14,258 | 109,725,534 |
| 2024-11-04 | 74.35 | 77.66 | 73 | 76.94 | +3.55% | 13,995 | 105,797,244 |
| 2024-11-01 | 75.17 | 78.7 | 74.3 | 74.3 | -1.05% | 16,362 | 125,878,980 |
| 2024-10-31 | 72.98 | 76.25 | 72.15 | 75.09 | +4.07% | 16,427 | 122,656,552 |
| 2024-10-30 | 71.3 | 72.76 | 68.18 | 72.15 | -1.25% | 19,593 | 138,351,092 |
| 2024-10-29 | 78.51 | 78.6 | 72.77 | 73.06 | -6.54% | 18,735 | 141,335,024 |
| 2024-10-28 | 75.78 | 78.65 | 75.37 | 78.17 | +1.64% | 13,762 | 106,660,049 |
| 2024-10-25 | 74.27 | 77.4 | 74.18 | 76.91 | +3.57% | 13,422 | 101,904,205 |
| 2024-10-24 | 74.49 | 75.83 | 74 | 74.26 | -0.48% | 8,656 | 64,738,482 |
| 2024-10-23 | 76.53 | 76.65 | 74.01 | 74.62 | -2.1% | 9,197 | 69,418,060 |
| 2024-10-22 | 76.73 | 77.2 | 74.6 | 76.22 | -0.33% | 10,565 | 80,235,769 |
| 2024-10-21 | 75.8 | 77.94 | 74.8 | 76.47 | +0.76% | 15,134 | 115,527,290 |
| 2024-10-18 | 74 | 78 | 73.53 | 75.89 | +1.51% | 17,744 | 134,528,940 |
| 2024-10-17 | 78.01 | 78.01 | 74.4 | 74.76 | -5.55% | 24,780 | 187,613,266 |
| 2024-10-16 | 72 | 81.68 | 72 | 79.15 | +8.35% | 29,286 | 227,982,962 |
| 2024-10-15 | 74.42 | 75 | 72.65 | 73.05 | -2.6% | 9,703 | 71,639,192 |
| 2024-10-14 | 74.53 | 75.94 | 72.9 | 75 | +2.63% | 12,263 | 91,337,484 |
| 2024-10-11 | 75.2 | 75.68 | 71.06 | 73.08 | -2.64% | 10,419 | 76,198,534 |
| 2024-10-10 | 74 | 76.97 | 72.31 | 75.06 | +2.84% | 18,823 | 141,539,282 |
| 2024-10-09 | 86.72 | 86.72 | 72.63 | 72.99 | -19.61% | 32,624 | 259,734,290 |
| 2024-10-08 | 101 | 103.8 | 81.57 | 90.79 | +3.35% | 40,581 | 369,077,974 |
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：