股票概览
83.45
+4.09%
+3.28
80.6
开盘价
83.99
最高价
79.61
最低价
108,233
成交量
数据更新至: 2025-03-25
技术指标
79.75
MA5 (5日均线)
75.53
MA10 (10日均线)
N/A
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 | 80.6 | 83.99 | 79.61 | 83.45 | +4.09% | 108,233 | 893,934,519 |
| 2025-03-24 | 77.89 | 80.88 | 77.4 | 80.17 | +2.73% | 107,792 | 853,359,959 |
| 2025-03-21 | 77.2 | 82.28 | 76.66 | 78.04 | +0.21% | 128,974 | 1,022,619,576 |
| 2025-03-20 | 80 | 81.5 | 77.7 | 77.88 | -1.65% | 111,895 | 885,148,222 |
| 2025-03-19 | 73.65 | 80.93 | 73.18 | 79.19 | +7.17% | 206,621 | 1,613,897,464 |
| 2025-03-18 | 73.61 | 75.5 | 72.72 | 73.89 | +1.08% | 71,079 | 527,674,584 |
| 2025-03-17 | 70.65 | 73.5 | 70.65 | 73.1 | +3.47% | 81,162 | 590,251,750 |
| 2025-03-14 | 68.99 | 70.76 | 68.65 | 70.65 | +2.42% | 47,879 | 335,612,984 |
| 2025-03-13 | 70 | 70.19 | 68.52 | 68.98 | -1.37% | 34,500 | 238,632,986 |
| 2025-03-12 | 70.6 | 70.86 | 69.9 | 69.94 | -0.79% | 26,268 | 184,296,231 |
| 2025-03-11 | 69.3 | 70.74 | 68.9 | 70.5 | +0.66% | 36,086 | 250,981,951 |
| 2025-03-10 | 70.66 | 71.66 | 69.75 | 70.04 | -0.31% | 30,657 | 215,644,851 |
| 2025-03-07 | 70.5 | 71.3 | 69.9 | 70.26 | -0.86% | 35,842 | 252,719,060 |
| 2025-03-06 | 69.78 | 70.9 | 69.78 | 70.87 | +2.03% | 44,640 | 315,053,017 |
| 2025-03-05 | 70 | 70.29 | 69 | 69.46 | -1.05% | 38,041 | 263,602,604 |
| 2025-03-04 | 70.14 | 70.46 | 69.14 | 70.2 | -0.24% | 35,444 | 247,466,294 |
| 2025-03-03 | 71.33 | 73.11 | 69.9 | 70.37 | -1.17% | 55,865 | 398,879,694 |
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：