股票概览
84.35
-2.64%
-2.29
87.51
开盘价
89.44
最高价
84.02
最低价
85,196
成交量
数据更新至: 2025-03-25
技术指标
86.47
MA5 (5日均线)
91.43
MA10 (10日均线)
92.13
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 | 87.51 | 89.44 | 84.02 | 84.35 | -2.64% | 85,196 | 738,270,861 |
| 2025-03-24 | 86.1 | 87.36 | 83.5 | 86.64 | +0.25% | 116,010 | 989,558,619 |
| 2025-03-21 | 86.23 | 88.37 | 85.92 | 86.42 | -0.67% | 88,151 | 765,562,752 |
| 2025-03-20 | 88 | 88.5 | 86.61 | 87 | -1.07% | 102,288 | 894,318,645 |
| 2025-03-19 | 92.13 | 92.7 | 86.71 | 87.94 | -8.2% | 229,890 | 2,039,684,450 |
| 2025-03-18 | 97.4 | 98.51 | 92.8 | 95.8 | -2.75% | 207,844 | 1,970,738,131 |
| 2025-03-17 | 99.11 | 101.87 | 97.01 | 98.51 | -1.44% | 161,767 | 1,597,930,423 |
| 2025-03-14 | 93.13 | 102.4 | 92.26 | 99.95 | +6.66% | 241,391 | 2,370,155,693 |
| 2025-03-13 | 96.34 | 98.93 | 93.3 | 93.71 | -0.32% | 209,175 | 2,014,398,244 |
| 2025-03-12 | 93.48 | 95.62 | 92.7 | 94.01 | +1.5% | 155,995 | 1,470,077,082 |
| 2025-03-11 | 93.57 | 94.73 | 90.66 | 92.62 | -3.35% | 153,054 | 1,410,336,698 |
| 2025-03-10 | 90.5 | 96.79 | 90.5 | 95.83 | +7.19% | 184,433 | 1,728,328,300 |
| 2025-03-07 | 92 | 92 | 88.44 | 89.4 | -4.04% | 126,586 | 1,139,110,308 |
| 2025-03-06 | 92 | 94 | 89.91 | 93.16 | -0.91% | 182,746 | 1,684,535,787 |
| 2025-03-05 | 85.67 | 95 | 85.11 | 94.02 | +9.73% | 254,171 | 2,312,205,622 |
| 2025-03-04 | 80.58 | 87.13 | 80.58 | 85.68 | +2.97% | 165,356 | 1,403,267,957 |
| 2025-03-03 | 88.36 | 88.88 | 82.08 | 83.21 | -4.58% | 198,383 | 1,660,160,457 |
| 2025-02-28 | 94 | 95 | 86.38 | 87.2 | -12.11% | 263,245 | 2,357,934,522 |
| 2025-02-27 | 106.03 | 107.46 | 96.79 | 99.22 | -8.13% | 218,746 | 2,201,915,933 |
| 2025-02-26 | 111.93 | 112.18 | 103.99 | 108 | -2.7% | 183,589 | 1,965,877,274 |
| 2025-02-25 | 108.59 | 113.44 | 108.38 | 111 | -1.5% | 108,433 | 1,202,477,169 |
| 2025-02-24 | 112.74 | 115.8 | 109.74 | 112.69 | -2.95% | 166,067 | 1,866,196,820 |
| 2025-02-21 | 117 | 122.98 | 114.5 | 116.12 | -1.52% | 164,674 | 1,951,925,907 |
| 2025-02-20 | 117.58 | 121.7 | 114.5 | 117.91 | -0.23% | 128,431 | 1,514,507,208 |
| 2025-02-19 | 109.93 | 120.63 | 107 | 118.18 | +6.01% | 160,901 | 1,839,898,641 |
| 2025-02-18 | 110.71 | 116.44 | 110 | 111.48 | -0.3% | 154,309 | 1,751,034,846 |
| 2025-02-17 | 103.05 | 114.08 | 102.8 | 111.82 | +6% | 172,757 | 1,903,146,480 |
| 2025-02-14 | 108.47 | 114.44 | 101.83 | 105.49 | -2.75% | 177,882 | 1,906,322,020 |
| 2025-02-13 | 106.44 | 115 | 105.2 | 108.47 | +1.82% | 222,525 | 2,461,876,791 |
| 2025-02-12 | 103 | 107.4 | 101.37 | 106.53 | +1.59% | 145,197 | 1,523,003,192 |
| 2025-02-11 | 100.13 | 107.88 | 99.69 | 104.86 | +4.29% | 210,015 | 2,201,379,208 |
| 2025-02-10 | 102 | 103.58 | 98.06 | 100.55 | -3.13% | 218,961 | 2,198,822,262 |
| 2025-02-07 | 99.81 | 107.74 | 99.34 | 103.8 | +2.98% | 199,688 | 2,080,831,388 |
| 2025-02-06 | 99.29 | 101.89 | 96.02 | 100.8 | +5.27% | 241,555 | 2,389,712,902 |
| 2025-02-05 | 109.2 | 111.1 | 95.01 | 95.75 | -19.38% | 349,720 | 3,474,462,227 |
| 2025-01-27 | 117 | 122.68 | 114 | 118.76 | -4.76% | 181,451 | 2,137,172,083 |
| 2025-01-24 | 120 | 129.26 | 118.2 | 124.7 | +4.9% | 202,350 | 2,506,878,886 |
| 2025-01-23 | 115.61 | 131.34 | 113.64 | 118.88 | +5.09% | 237,602 | 2,893,891,889 |
| 2025-01-22 | 112.88 | 119.9 | 112.88 | 113.12 | +2.21% | 201,765 | 2,350,439,918 |
| 2025-01-21 | 110.88 | 111.61 | 106.02 | 110.67 | +4.11% | 198,664 | 2,162,626,326 |
| 2025-01-20 | 106 | 112.8 | 105.28 | 106.3 | +1.32% | 205,582 | 2,227,942,250 |
| 2025-01-17 | 105.21 | 108 | 101.47 | 104.92 | -2.05% | 211,666 | 2,220,070,295 |
| 2025-01-16 | 99.96 | 118 | 96.01 | 107.12 | +7.97% | 321,791 | 3,325,566,146 |
| 2025-01-15 | 94.69 | 103.28 | 91.02 | 99.21 | +4.69% | 282,529 | 2,732,663,633 |
| 2025-01-14 | 91.4 | 96.22 | 87.1 | 94.77 | +3.86% | 278,278 | 2,581,030,023 |
| 2025-01-13 | 90.6 | 96.78 | 90 | 91.25 | +1.76% | 248,060 | 2,312,227,624 |
| 2025-01-10 | 96.38 | 97.58 | 89.5 | 89.67 | -6.92% | 254,024 | 2,371,824,067 |
| 2025-01-09 | 100.47 | 101 | 94.03 | 96.34 | -3.31% | 288,370 | 2,793,493,674 |
| 2025-01-08 | 92.95 | 106.46 | 89 | 99.64 | +7.63% | 431,600 | 4,099,076,163 |
| 2025-01-07 | 77.73 | 92.58 | 77 | 92.58 | +20% | 346,515 | 2,888,504,733 |
| 2025-01-06 | 77.1 | 83.8 | 74 | 77.15 | +0.53% | 265,770 | 2,105,756,089 |
| 2025-01-03 | 81.87 | 83.67 | 76.01 | 76.74 | -4.49% | 253,473 | 1,984,525,169 |
| 2025-01-02 | 72.01 | 84.99 | 70.79 | 80.35 | +10.52% | 343,139 | 2,687,632,468 |
| 2024-12-31 | 80 | 80.18 | 72.6 | 72.7 | -7.59% | 244,067 | 1,841,667,250 |
| 2024-12-30 | 74.9 | 81.25 | 72.08 | 78.67 | +6.02% | 272,496 | 2,062,471,658 |
| 2024-12-27 | 76.2 | 76.38 | 73.76 | 74.2 | -3.91% | 181,904 | 1,358,765,736 |
| 2024-12-26 | 67.73 | 77.3 | 66.88 | 77.22 | +14.64% | 286,627 | 2,114,435,028 |
| 2024-12-25 | 67.29 | 68.67 | 66.29 | 67.36 | -0.5% | 97,884 | 659,204,960 |
| 2024-12-24 | 68.69 | 69.49 | 65.73 | 67.7 | -2.18% | 145,507 | 979,191,534 |
| 2024-12-23 | 74 | 75.88 | 68.75 | 69.21 | -8.09% | 193,624 | 1,391,478,134 |
| 2024-12-20 | 73.27 | 76.54 | 71 | 75.3 | +1.5% | 270,043 | 1,997,148,005 |
| 2024-12-19 | 66.99 | 75.75 | 66.33 | 74.19 | +9.89% | 252,690 | 1,833,023,020 |
| 2024-12-18 | 66.31 | 67.83 | 64.55 | 67.51 | +0.79% | 104,771 | 693,822,612 |
| 2024-12-17 | 69.62 | 71.98 | 66.58 | 66.98 | -3.79% | 152,424 | 1,060,485,023 |
| 2024-12-16 | 70.49 | 71.66 | 65.64 | 69.62 | +0.69% | 151,773 | 1,050,783,495 |
| 2024-12-13 | 68.45 | 71.3 | 67.65 | 69.14 | +0.79% | 130,150 | 903,475,150 |
| 2024-12-12 | 67.35 | 71 | 66.5 | 68.6 | +2.39% | 158,953 | 1,103,801,876 |
| 2024-12-11 | 65.65 | 67.28 | 64.21 | 67 | +2.06% | 120,291 | 797,542,058 |
| 2024-12-10 | 68.94 | 69.16 | 64.54 | 65.65 | -1.84% | 138,070 | 910,661,381 |
| 2024-12-09 | 68.51 | 69 | 65.77 | 66.88 | -3.42% | 110,898 | 742,006,615 |
| 2024-12-06 | 70.5 | 71.39 | 69.01 | 69.25 | -1.77% | 82,749 | 577,082,678 |
| 2024-12-05 | 68.78 | 72.9 | 68.78 | 70.5 | +3.59% | 136,672 | 974,737,823 |
| 2024-12-04 | 69.8 | 71.58 | 67.39 | 68.06 | -3.24% | 79,610 | 548,886,985 |
| 2024-12-03 | 70.88 | 72.26 | 69.2 | 70.34 | -0.94% | 88,142 | 620,776,080 |
| 2024-12-02 | 69.89 | 72.85 | 69.19 | 71.01 | +1.95% | 148,239 | 1,055,012,477 |
| 2024-11-29 | 67.32 | 71.6 | 66.66 | 69.65 | +4.5% | 151,086 | 1,042,978,474 |
| 2024-11-28 | 69.48 | 69.9 | 65 | 66.65 | -4.07% | 127,748 | 855,271,563 |
| 2024-11-27 | 65.81 | 71.4 | 64.5 | 69.48 | +4.94% | 168,294 | 1,146,538,575 |
| 2024-11-26 | 64.4 | 68.46 | 63 | 66.21 | +2.64% | 161,413 | 1,066,511,725 |
| 2024-11-25 | 67.01 | 67.26 | 62.71 | 64.51 | -3.51% | 157,288 | 1,007,528,661 |
| 2024-11-22 | 69.4 | 71.49 | 66 | 66.86 | -3.94% | 99,684 | 688,924,955 |
| 2024-11-21 | 70.3 | 71.57 | 68.5 | 69.6 | -2.38% | 116,155 | 810,928,138 |
| 2024-11-20 | 70.46 | 72.78 | 70.22 | 71.3 | +0.91% | 130,784 | 932,634,506 |
| 2024-11-19 | 68.21 | 73.38 | 67.63 | 70.66 | +4.98% | 158,519 | 1,108,561,155 |
| 2024-11-18 | 70 | 72.18 | 65.64 | 67.31 | -3.29% | 159,533 | 1,086,001,346 |
| 2024-11-15 | 74.5 | 76.13 | 69.11 | 69.6 | -6.58% | 168,938 | 1,224,722,093 |
| 2024-11-14 | 78.35 | 80.6 | 74.5 | 74.5 | -6.84% | 146,666 | 1,132,281,899 |
| 2024-11-13 | 76.48 | 82.8 | 74.5 | 79.97 | +3.12% | 159,384 | 1,252,367,468 |
| 2024-11-12 | 75 | 78.61 | 74 | 77.55 | +0.08% | 157,089 | 1,194,468,836 |
| 2024-11-11 | 80 | 83.35 | 76.46 | 77.49 | -2.59% | 191,066 | 1,516,552,354 |
| 2024-11-08 | 75.2 | 85.86 | 75 | 79.55 | +5.09% | 178,223 | 1,442,779,878 |
| 2024-11-07 | 72 | 79.5 | 71.69 | 75.7 | +2.3% | 164,847 | 1,239,435,584 |
| 2024-11-06 | 77 | 81.38 | 71.81 | 74 | -2.73% | 178,073 | 1,351,336,142 |
| 2024-11-05 | 68.66 | 77.6 | 68 | 76.08 | +9.22% | 202,196 | 1,492,181,753 |
| 2024-11-04 | 65.93 | 72.73 | 65.8 | 69.66 | +4.13% | 140,118 | 971,658,865 |
| 2024-11-01 | 68.5 | 70 | 64.3 | 66.9 | -5.37% | 198,971 | 1,344,978,652 |
| 2024-10-31 | 71.3 | 74.5 | 67.67 | 70.7 | -4.46% | 250,315 | 1,792,642,265 |
| 2024-10-30 | 72 | 78 | 72 | 74 | +7.7% | 344,919 | 2,584,412,392 |
| 2024-10-29 | 70 | 72 | 67.25 | 68.71 | -2.94% | 322,963 | 2,239,439,979 |
| 2024-10-28 | 65.4 | 75.66 | 65 | 70.79 | +5.41% | 424,713 | 2,986,736,795 |
| 2024-10-25 | 65.8 | 71.8 | 63.03 | 67.16 | +0.77% | 509,422 | 3,407,048,235 |
| 2024-10-24 | 60.98 | 69.69 | 55.48 | 66.65 | +10.88% | 697,593 | 4,383,197,826 |
| 2024-10-23 | 50.25 | 60.11 | 50.24 | 60.11 | +20% | 431,318 | 2,486,792,768 |
| 2024-10-22 | 53 | 54.77 | 49.02 | 50.09 | +6.21% | 651,213 | 3,326,464,635 |
| 2024-10-21 | 41.1 | 47.16 | 41.1 | 47.16 | +20% | 450,227 | 2,011,426,388 |
| 2024-10-18 | 35.95 | 40.8 | 35.95 | 39.3 | +8.83% | 267,782 | 1,029,188,779 |
| 2024-10-17 | 35.8 | 37.09 | 35.39 | 36.11 | +2.59% | 126,857 | 459,301,596 |
| 2024-10-16 | 34.87 | 36.4 | 34.87 | 35.2 | -2.06% | 101,769 | 362,324,050 |
| 2024-10-15 | 36.78 | 38.13 | 35.89 | 35.94 | -2.58% | 160,343 | 595,476,209 |
| 2024-10-14 | 35.2 | 36.9 | 34.12 | 36.89 | +5.13% | 139,554 | 497,141,784 |
| 2024-10-11 | 37 | 37.4 | 34.42 | 35.09 | -5.57% | 135,082 | 479,331,081 |
| 2024-10-10 | 38.49 | 39.69 | 37.13 | 37.16 | -0.91% | 163,657 | 627,085,841 |
| 2024-10-09 | 41.95 | 42.35 | 37.5 | 37.5 | -15.62% | 247,403 | 990,895,774 |
| 2024-10-08 | 44 | 44.45 | 38.7 | 44.44 | +19.98% | 317,947 | 1,338,810,865 |
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：