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)
73.19
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 |
| 2025-02-28 | 72.06 | 73.15 | 71.08 | 71.2 | -1.89% | 49,146 | 355,107,593 |
| 2025-02-27 | 73 | 73.5 | 71.48 | 72.57 | -0.55% | 47,251 | 341,468,145 |
| 2025-02-26 | 71.03 | 73.26 | 71 | 72.97 | +2.56% | 57,636 | 416,287,851 |
| 2025-02-25 | 71.75 | 72.25 | 70.7 | 71.15 | -1.82% | 51,575 | 368,120,042 |
| 2025-02-24 | 74.3 | 74.3 | 72.37 | 72.47 | -2.89% | 66,221 | 483,930,665 |
| 2025-02-21 | 75.1 | 75.79 | 73.88 | 74.63 | -1.63% | 72,549 | 539,442,474 |
| 2025-02-20 | 74.3 | 76.38 | 74.01 | 75.87 | +2.8% | 83,524 | 631,328,021 |
| 2025-02-19 | 74.11 | 75.02 | 73.18 | 73.8 | -1.59% | 88,365 | 652,918,795 |
| 2025-02-18 | 79.65 | 79.66 | 74.8 | 74.99 | -6.26% | 128,021 | 979,585,168 |
| 2025-02-17 | 74.47 | 80 | 73.45 | 80 | +8.02% | 167,754 | 1,288,827,619 |
| 2025-02-14 | 72.27 | 74.3 | 72 | 74.06 | +2.42% | 100,186 | 737,863,987 |
| 2025-02-13 | 71.68 | 73.67 | 71.64 | 72.31 | +0.89% | 71,229 | 517,597,093 |
| 2025-02-12 | 71.5 | 71.74 | 70.58 | 71.67 | -0.36% | 48,253 | 342,930,678 |
| 2025-02-11 | 73 | 73.23 | 71.21 | 71.93 | -1.67% | 49,047 | 352,493,206 |
| 2025-02-10 | 72.42 | 73.27 | 71.7 | 73.15 | +0.67% | 51,480 | 373,472,976 |
| 2025-02-07 | 71.2 | 73.55 | 70.8 | 72.66 | +2.05% | 71,608 | 519,302,383 |
| 2025-02-06 | 69.92 | 71.2 | 68.8 | 71.2 | +1.86% | 47,575 | 333,920,098 |
| 2025-02-05 | 69.88 | 70.5 | 68.5 | 69.9 | +0.14% | 31,781 | 222,189,057 |
| 2025-01-27 | 70.88 | 71.68 | 69.7 | 69.8 | -1.06% | 33,423 | 235,262,151 |
| 2025-01-24 | 70.02 | 70.97 | 69.68 | 70.55 | +0.48% | 39,795 | 280,306,215 |
| 2025-01-23 | 70.87 | 72.18 | 70.21 | 70.21 | +0.11% | 53,836 | 383,767,858 |
| 2025-01-22 | 71.11 | 71.11 | 69.8 | 70.13 | -1.94% | 34,737 | 244,264,083 |
| 2025-01-21 | 71.6 | 72.18 | 70.15 | 71.52 | +0.13% | 44,344 | 316,231,970 |
| 2025-01-20 | 70.33 | 73.86 | 70.33 | 71.43 | +2.19% | 63,345 | 456,269,961 |
| 2025-01-17 | 69.82 | 70.4 | 69.35 | 69.9 | -0.31% | 37,844 | 264,441,723 |
| 2025-01-16 | 71.03 | 71.65 | 69.49 | 70.12 | -0.96% | 54,248 | 382,283,297 |
| 2025-01-15 | 72.26 | 72.26 | 70.66 | 70.8 | -2.67% | 61,721 | 438,916,038 |
| 2025-01-14 | 71.96 | 73.07 | 70.5 | 72.74 | +1.65% | 88,237 | 634,032,316 |
| 2025-01-13 | 70.02 | 72.89 | 69.48 | 71.56 | +2.21% | 101,305 | 721,051,848 |
| 2025-01-10 | 66.6 | 71.98 | 65.88 | 70.01 | +5.39% | 111,245 | 771,663,252 |
| 2025-01-09 | 66.33 | 67.65 | 66.07 | 66.43 | -0.84% | 31,970 | 214,165,839 |
| 2025-01-08 | 66.48 | 67.48 | 65.03 | 66.99 | +0.18% | 49,286 | 327,322,436 |
| 2025-01-07 | 67.84 | 67.85 | 65.33 | 66.87 | -1.46% | 56,521 | 374,949,235 |
| 2025-01-06 | 67.47 | 68.31 | 66.81 | 67.86 | +1% | 44,184 | 299,279,013 |
| 2025-01-03 | 68.64 | 69.3 | 66.98 | 67.19 | -1.65% | 49,447 | 336,751,247 |
| 2025-01-02 | 69.77 | 71.44 | 67.83 | 68.32 | -2.09% | 57,419 | 399,030,999 |
| 2024-12-31 | 72.06 | 72.45 | 69.57 | 69.78 | -3.31% | 51,016 | 360,610,668 |
| 2024-12-30 | 73.03 | 73.41 | 71.81 | 72.17 | -1.43% | 43,690 | 316,765,911 |
| 2024-12-27 | 73.54 | 74.88 | 73.1 | 73.22 | -0.54% | 48,923 | 362,061,817 |
| 2024-12-26 | 73.8 | 74.43 | 73.41 | 73.62 | -0.47% | 36,096 | 266,409,478 |
| 2024-12-25 | 76.41 | 76.41 | 73.7 | 73.97 | -2.67% | 39,808 | 296,893,313 |
| 2024-12-24 | 75.77 | 77.07 | 75.36 | 76 | +0.32% | 40,652 | 308,993,720 |
| 2024-12-23 | 77.9 | 78 | 75.76 | 75.76 | -2.71% | 45,729 | 349,748,580 |
| 2024-12-20 | 77.99 | 78.96 | 77.56 | 77.87 | +0.31% | 36,115 | 282,566,620 |
| 2024-12-19 | 77.85 | 78.36 | 77.2 | 77.63 | -1.07% | 40,741 | 316,729,480 |
| 2024-12-18 | 79.4 | 79.87 | 78.47 | 78.47 | -1.17% | 38,412 | 303,880,494 |
| 2024-12-17 | 80.88 | 81.2 | 79.08 | 79.4 | -1.83% | 49,210 | 392,612,198 |
| 2024-12-16 | 84.77 | 84.88 | 80.2 | 80.88 | -3.91% | 99,006 | 805,635,645 |
| 2024-12-13 | 84.48 | 88.61 | 83.67 | 84.17 | -1.14% | 140,182 | 1,203,699,356 |
| 2024-12-12 | 83.72 | 86.2 | 82.11 | 85.14 | +1.7% | 77,753 | 650,654,763 |
| 2024-12-11 | 83.33 | 84.46 | 82.86 | 83.72 | -0.32% | 47,733 | 398,608,936 |
| 2024-12-10 | 86.08 | 86.45 | 83.71 | 83.99 | +0.57% | 56,667 | 482,156,387 |
| 2024-12-09 | 84.95 | 85.68 | 83 | 83.51 | -1.59% | 39,863 | 334,644,116 |
| 2024-12-06 | 84.38 | 85.86 | 83.44 | 84.86 | +1.07% | 39,816 | 336,991,077 |
| 2024-12-05 | 83.3 | 84.67 | 82.6 | 83.96 | +0.67% | 34,172 | 285,817,169 |
| 2024-12-04 | 86 | 86 | 83.23 | 83.4 | -3.43% | 49,263 | 416,124,750 |
| 2024-12-03 | 85.8 | 86.89 | 84.08 | 86.36 | +0.58% | 55,357 | 474,618,059 |
| 2024-12-02 | 83.8 | 86.38 | 83.2 | 85.86 | +3.52% | 66,116 | 564,810,945 |
| 2024-11-29 | 80.5 | 84.5 | 80 | 82.94 | +2.67% | 61,192 | 505,666,406 |
| 2024-11-28 | 82.2 | 82.87 | 80.67 | 80.78 | -1.74% | 36,693 | 298,806,215 |
| 2024-11-27 | 81.16 | 82.23 | 78.88 | 82.21 | +0.97% | 46,987 | 379,133,080 |
| 2024-11-26 | 79.11 | 83.86 | 78.88 | 81.42 | +3% | 71,934 | 590,302,689 |
| 2024-11-25 | 80.3 | 81.26 | 77.58 | 79.05 | -1.56% | 56,052 | 444,245,245 |
| 2024-11-22 | 84.51 | 84.83 | 80.18 | 80.3 | -5.35% | 60,267 | 497,275,590 |
| 2024-11-21 | 85.08 | 85.68 | 84.07 | 84.84 | -1.11% | 43,256 | 366,873,506 |
| 2024-11-20 | 85.1 | 86.16 | 84.59 | 85.79 | +0.01% | 56,810 | 484,905,175 |
| 2024-11-19 | 84.99 | 86.4 | 83 | 85.78 | +1.82% | 64,464 | 545,113,811 |
| 2024-11-18 | 87.97 | 88.08 | 83.6 | 84.25 | -3.73% | 64,735 | 551,778,133 |
| 2024-11-15 | 90.11 | 90.93 | 87.5 | 87.51 | -3.6% | 59,802 | 534,009,656 |
| 2024-11-14 | 94.31 | 94.39 | 90.4 | 90.78 | -3.9% | 57,829 | 533,914,096 |
| 2024-11-13 | 94.57 | 95.28 | 91.9 | 94.46 | -1.44% | 83,783 | 782,860,788 |
| 2024-11-12 | 94.23 | 99.57 | 94.1 | 95.84 | +2.2% | 141,752 | 1,373,521,815 |
| 2024-11-11 | 92.2 | 94.36 | 91.41 | 93.78 | +1.03% | 79,138 | 737,014,013 |
| 2024-11-08 | 95.82 | 96.68 | 92.6 | 92.82 | -1.85% | 98,511 | 930,914,761 |
| 2024-11-07 | 90.02 | 95.56 | 89.4 | 94.57 | +3.37% | 103,232 | 964,883,750 |
| 2024-11-06 | 91.7 | 94.44 | 90.01 | 91.49 | +0.3% | 97,703 | 901,591,463 |
| 2024-11-05 | 89.7 | 91.64 | 88.3 | 91.22 | +1.93% | 101,078 | 910,854,290 |
| 2024-11-04 | 83.02 | 90.39 | 83.02 | 89.49 | +7.05% | 117,168 | 1,030,211,518 |
| 2024-11-01 | 86.24 | 87.24 | 83.38 | 83.6 | -4.1% | 87,762 | 747,766,628 |
| 2024-10-31 | 87.75 | 89.1 | 86.24 | 87.17 | -0.83% | 84,164 | 734,153,714 |
| 2024-10-30 | 89.49 | 89.87 | 86.8 | 87.9 | -1.58% | 87,715 | 771,993,101 |
| 2024-10-29 | 93 | 95.34 | 88.68 | 89.31 | -8.42% | 190,588 | 1,742,383,510 |
| 2024-10-28 | 98.46 | 99.8 | 96.44 | 97.52 | -0.84% | 79,929 | 781,418,377 |
| 2024-10-25 | 98.2 | 99.86 | 96.34 | 98.35 | -0.53% | 94,926 | 929,662,039 |
| 2024-10-24 | 97 | 101.89 | 96.95 | 98.87 | +0.12% | 88,397 | 879,039,307 |
| 2024-10-23 | 101 | 105.2 | 98.01 | 98.75 | -2.73% | 147,402 | 1,486,837,598 |
| 2024-10-22 | 95 | 102 | 93.8 | 101.52 | +9.18% | 180,848 | 1,775,307,564 |
| 2024-10-21 | 92.51 | 95 | 91.47 | 92.98 | +0.94% | 108,573 | 1,011,901,177 |
| 2024-10-18 | 86.01 | 95.88 | 86.01 | 92.11 | +6.18% | 136,414 | 1,238,882,138 |
| 2024-10-17 | 89.57 | 90.48 | 86.67 | 86.75 | -1.99% | 77,538 | 684,799,680 |
| 2024-10-16 | 87.62 | 90.7 | 86.66 | 88.51 | -0.43% | 78,862 | 697,120,542 |
| 2024-10-15 | 91.8 | 93.49 | 88.54 | 88.89 | -4.09% | 112,920 | 1,027,737,810 |
| 2024-10-14 | 87.83 | 93.98 | 86.41 | 92.68 | +6.1% | 124,525 | 1,123,112,901 |
| 2024-10-11 | 93 | 94.05 | 85.8 | 87.35 | -6.71% | 129,389 | 1,153,182,746 |
| 2024-10-10 | 96.66 | 102.7 | 92.18 | 93.63 | -4.86% | 155,154 | 1,495,708,491 |
| 2024-10-09 | 110 | 113.29 | 98.41 | 98.41 | -20% | 233,291 | 2,461,637,211 |
| 2024-10-08 | 127.69 | 127.69 | 101.21 | 123.01 | +14.79% | 317,293 | 3,681,223,116 |
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：