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 |
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：