股票概览
87.77
-0.89%
-0.79
89.36
开盘价
89.46
最高价
86.68
最低价
26,824
成交量
数据更新至: 2025-03-25
技术指标
89.87
MA5 (5日均线)
92.30
MA10 (10日均线)
94.38
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 | 89.36 | 89.46 | 86.68 | 87.77 | -0.89% | 26,824 | 235,204,854 |
| 2025-03-24 | 88.99 | 89.7 | 86.91 | 88.56 | -0.4% | 40,600 | 358,677,827 |
| 2025-03-21 | 91.48 | 91.97 | 88.3 | 88.92 | -2.92% | 58,406 | 524,782,180 |
| 2025-03-20 | 92.77 | 93.4 | 91.31 | 91.59 | -0.99% | 39,326 | 361,495,281 |
| 2025-03-19 | 93.99 | 94.47 | 92 | 92.51 | -1.63% | 43,575 | 404,580,872 |
| 2025-03-18 | 94 | 95.59 | 93.36 | 94.04 | +0.7% | 45,836 | 432,190,964 |
| 2025-03-17 | 95.6 | 95.6 | 92.89 | 93.39 | -1.71% | 54,436 | 510,139,272 |
| 2025-03-14 | 94.33 | 95.77 | 93.4 | 95.01 | +0.75% | 59,015 | 558,923,321 |
| 2025-03-13 | 96.05 | 96.68 | 92.89 | 94.3 | -2.68% | 65,571 | 618,218,263 |
| 2025-03-12 | 99.03 | 99.39 | 96.1 | 96.9 | -2.17% | 78,675 | 765,859,087 |
| 2025-03-11 | 97.75 | 101.21 | 97.25 | 99.05 | -0.01% | 75,775 | 751,119,822 |
| 2025-03-10 | 97.5 | 99.9 | 97.25 | 99.06 | +1.03% | 72,301 | 714,118,737 |
| 2025-03-07 | 99.14 | 100.93 | 97 | 98.05 | -1.1% | 70,454 | 694,501,073 |
| 2025-03-06 | 99.04 | 100.4 | 97.99 | 99.14 | +0.45% | 77,795 | 771,314,774 |
| 2025-03-05 | 98.63 | 100.38 | 96.88 | 98.7 | -0.06% | 79,982 | 786,383,344 |
| 2025-03-04 | 92 | 101 | 90.88 | 98.76 | +7.08% | 169,789 | 1,658,721,664 |
| 2025-03-03 | 89.34 | 94.3 | 88.51 | 92.23 | +4.36% | 128,315 | 1,185,820,403 |
| 2025-02-28 | 93.94 | 94.8 | 88 | 88.38 | -6.65% | 110,873 | 1,007,579,105 |
| 2025-02-27 | 96.52 | 97.09 | 92.39 | 94.68 | -1.87% | 98,413 | 929,015,907 |
| 2025-02-26 | 96.08 | 98.17 | 95.23 | 96.48 | +0.52% | 81,168 | 785,149,933 |
| 2025-02-25 | 94.45 | 98.55 | 94.4 | 95.98 | -0.29% | 104,714 | 1,008,801,119 |
| 2025-02-24 | 97 | 98.54 | 95.17 | 96.26 | -2.32% | 135,902 | 1,310,025,149 |
| 2025-02-21 | 100.48 | 102.88 | 98.07 | 98.55 | -1.55% | 130,384 | 1,303,011,836 |
| 2025-02-20 | 99 | 105.58 | 99 | 100.1 | +2.57% | 134,801 | 1,369,611,396 |
| 2025-02-19 | 92.36 | 98.25 | 92.18 | 97.59 | +3.99% | 93,533 | 897,151,220 |
| 2025-02-18 | 95.17 | 98.06 | 92.5 | 93.85 | -2.22% | 88,150 | 843,205,245 |
| 2025-02-17 | 99 | 99.22 | 94.52 | 95.98 | -3.01% | 103,578 | 992,907,422 |
| 2025-02-14 | 97.2 | 99.05 | 94.48 | 98.96 | +1.94% | 116,516 | 1,129,311,618 |
| 2025-02-13 | 98.34 | 99.41 | 96.03 | 97.08 | -2.24% | 120,684 | 1,179,613,338 |
| 2025-02-12 | 90.5 | 104.05 | 89.88 | 99.3 | +9.63% | 189,666 | 1,822,761,744 |
| 2025-02-11 | 91 | 91.16 | 89 | 90.58 | -0.57% | 66,352 | 597,364,956 |
| 2025-02-10 | 92.65 | 92.65 | 90 | 91.1 | -1.84% | 83,672 | 762,469,398 |
| 2025-02-07 | 92.9 | 95.19 | 90.85 | 92.81 | -0.09% | 126,255 | 1,170,466,953 |
| 2025-02-06 | 88.55 | 94.15 | 87.9 | 92.89 | +4.91% | 135,353 | 1,242,255,128 |
| 2025-02-05 | 87.4 | 89.4 | 87.4 | 88.54 | +4.89% | 115,301 | 1,020,622,259 |
| 2025-01-27 | 90 | 90.02 | 84.3 | 84.41 | -7.24% | 106,135 | 918,505,919 |
| 2025-01-24 | 88.72 | 91 | 87.89 | 91 | +0.78% | 104,709 | 932,131,924 |
| 2025-01-23 | 88.5 | 92.48 | 86.68 | 90.3 | +2.92% | 180,879 | 1,631,564,423 |
| 2025-01-22 | 86.48 | 88.6 | 86.01 | 87.74 | +0.9% | 115,115 | 1,006,456,005 |
| 2025-01-21 | 85.99 | 88.99 | 84.68 | 86.96 | +1.09% | 163,548 | 1,419,393,560 |
| 2025-01-20 | 89 | 89.97 | 85.59 | 86.02 | -6.3% | 216,296 | 1,890,581,402 |
| 2025-01-17 | 77.77 | 91.8 | 77.48 | 91.8 | +20% | 218,933 | 1,877,189,144 |
| 2025-01-16 | 76.64 | 77.48 | 75.23 | 76.5 | +0.82% | 62,164 | 474,979,264 |
| 2025-01-15 | 76 | 77.82 | 75.16 | 75.88 | -0.42% | 65,221 | 498,164,872 |
| 2025-01-14 | 74.71 | 76.49 | 73.61 | 76.2 | +2.79% | 78,800 | 592,509,023 |
| 2025-01-13 | 72.02 | 75.48 | 71.88 | 74.13 | +2.07% | 52,996 | 392,216,499 |
| 2025-01-10 | 74 | 75.58 | 72.63 | 72.63 | -1.94% | 45,630 | 338,563,435 |
| 2025-01-09 | 74.66 | 75.52 | 74.02 | 74.07 | -0.82% | 41,777 | 312,208,993 |
| 2025-01-08 | 74.89 | 75.6 | 72.53 | 74.68 | -1.26% | 61,364 | 454,577,861 |
| 2025-01-07 | 75.86 | 76.39 | 74.8 | 75.63 | +0.67% | 59,476 | 448,440,181 |
| 2025-01-06 | 76.31 | 77.3 | 74.6 | 75.13 | -1.55% | 32,780 | 248,017,130 |
| 2025-01-03 | 77.28 | 78.2 | 76 | 76.31 | -1.46% | 46,932 | 361,813,164 |
| 2025-01-02 | 81.98 | 82.15 | 76.18 | 77.44 | -5.31% | 67,546 | 530,940,744 |
| 2024-12-31 | 84.94 | 85.29 | 81.68 | 81.78 | -3.42% | 59,985 | 498,064,790 |
| 2024-12-30 | 86.3 | 86.97 | 84.5 | 84.68 | -2.22% | 54,020 | 461,511,466 |
| 2024-12-27 | 87.05 | 88.9 | 86.21 | 86.6 | -0.6% | 48,635 | 425,725,967 |
| 2024-12-26 | 86.36 | 88.08 | 85.61 | 87.12 | +0.95% | 40,001 | 348,370,132 |
| 2024-12-25 | 88.99 | 89.38 | 85.9 | 86.3 | -3.09% | 42,041 | 366,996,809 |
| 2024-12-24 | 88.45 | 89.53 | 86.51 | 89.05 | +1.31% | 40,582 | 356,184,017 |
| 2024-12-23 | 89.72 | 90.48 | 87.85 | 87.9 | -2.17% | 47,331 | 420,671,461 |
| 2024-12-20 | 87.18 | 91.66 | 86.2 | 89.85 | +3.06% | 67,492 | 605,984,205 |
| 2024-12-19 | 86.01 | 88.58 | 84.7 | 87.18 | -0.62% | 77,492 | 672,362,912 |
| 2024-12-18 | 87.59 | 88.58 | 86.6 | 87.72 | +0.5% | 49,786 | 435,652,954 |
| 2024-12-17 | 87.06 | 88.38 | 87.01 | 87.28 | +0.2% | 34,023 | 298,048,821 |
| 2024-12-16 | 88.62 | 88.78 | 86.1 | 87.11 | -1.29% | 46,982 | 409,591,692 |
| 2024-12-13 | 90.2 | 91.45 | 88.2 | 88.25 | -2.67% | 70,690 | 630,079,230 |
| 2024-12-12 | 91.21 | 91.98 | 90 | 90.67 | -1.05% | 54,179 | 491,682,483 |
| 2024-12-11 | 92.78 | 93.7 | 91.23 | 91.63 | -1.29% | 49,843 | 459,944,142 |
| 2024-12-10 | 99 | 99.2 | 92.38 | 92.83 | -1.62% | 78,704 | 749,961,476 |
| 2024-12-09 | 94 | 94.99 | 93 | 94.36 | -0.02% | 44,747 | 421,042,012 |
| 2024-12-06 | 90.72 | 95.5 | 90.47 | 94.38 | +4.02% | 76,138 | 714,158,677 |
| 2024-12-05 | 90.69 | 92.29 | 89.8 | 90.73 | +0.06% | 50,840 | 461,490,481 |
| 2024-12-04 | 90.89 | 94.69 | 90.5 | 90.68 | +2.01% | 114,202 | 1,062,103,850 |
| 2024-12-03 | 89.42 | 89.93 | 87.55 | 88.89 | -0.3% | 33,421 | 295,749,754 |
| 2024-12-02 | 86.99 | 91.28 | 86.56 | 89.16 | +1.61% | 54,796 | 489,601,308 |
| 2024-11-29 | 86.48 | 88.69 | 85.4 | 87.75 | +1.28% | 41,334 | 361,224,013 |
| 2024-11-28 | 87.45 | 87.96 | 86.06 | 86.64 | -0.78% | 30,576 | 265,773,045 |
| 2024-11-27 | 85 | 87.76 | 84.03 | 87.32 | +2.37% | 40,392 | 348,595,154 |
| 2024-11-26 | 84.34 | 86.49 | 84 | 85.3 | +1.14% | 38,129 | 326,736,505 |
| 2024-11-25 | 86.5 | 86.99 | 83.35 | 84.34 | -1.7% | 41,631 | 352,313,169 |
| 2024-11-22 | 89.63 | 91 | 85.14 | 85.8 | -4.32% | 42,074 | 372,158,106 |
| 2024-11-21 | 88.9 | 91.29 | 88.71 | 89.67 | +0.64% | 42,955 | 386,433,253 |
| 2024-11-20 | 88.36 | 89.94 | 88.23 | 89.1 | +0.28% | 40,127 | 357,786,683 |
| 2024-11-19 | 85.64 | 89.31 | 85.5 | 88.85 | +4.1% | 57,095 | 498,248,084 |
| 2024-11-18 | 89.4 | 89.66 | 84.88 | 85.35 | -3.82% | 63,587 | 554,353,354 |
| 2024-11-15 | 91.62 | 92.55 | 88.55 | 88.74 | -3.43% | 57,617 | 521,717,139 |
| 2024-11-14 | 95.68 | 96 | 91.67 | 91.89 | -4.66% | 63,711 | 597,213,816 |
| 2024-11-13 | 95.35 | 97.29 | 94.28 | 96.38 | +1.08% | 73,695 | 705,310,982 |
| 2024-11-12 | 97.45 | 98.8 | 94.24 | 95.35 | -3.04% | 109,111 | 1,053,205,558 |
| 2024-11-11 | 93.98 | 98.5 | 93.41 | 98.34 | +3.85% | 115,402 | 1,113,916,121 |
| 2024-11-08 | 97.57 | 98.01 | 94.65 | 94.69 | -0.5% | 98,099 | 940,431,721 |
| 2024-11-07 | 92.79 | 95.86 | 92.1 | 95.17 | +2.69% | 79,287 | 745,357,910 |
| 2024-11-06 | 93 | 94.19 | 90.39 | 92.68 | +0.63% | 88,272 | 819,208,459 |
| 2024-11-05 | 88.67 | 92.7 | 88.18 | 92.1 | +4.01% | 87,408 | 797,296,615 |
| 2024-11-04 | 87.51 | 89.17 | 87.38 | 88.55 | +1.41% | 53,113 | 467,988,165 |
| 2024-11-01 | 89 | 89.49 | 86.7 | 87.32 | -2.3% | 64,728 | 569,610,924 |
| 2024-10-31 | 89.34 | 91.18 | 88.01 | 89.38 | +0.03% | 78,006 | 699,869,616 |
| 2024-10-30 | 90.3 | 92.08 | 88 | 89.35 | -2.7% | 67,764 | 607,307,053 |
| 2024-10-29 | 92 | 94.23 | 90.65 | 91.83 | -0.21% | 79,809 | 735,785,645 |
| 2024-10-28 | 93.2 | 93.89 | 90.18 | 92.02 | -3.3% | 86,066 | 788,139,765 |
| 2024-10-25 | 95.35 | 96.78 | 93.01 | 95.16 | +0.25% | 72,495 | 686,898,815 |
| 2024-10-24 | 93.4 | 95.69 | 91.5 | 94.92 | +0.65% | 68,166 | 640,024,676 |
| 2024-10-23 | 94.01 | 96.56 | 93.41 | 94.31 | -0.73% | 65,267 | 619,292,887 |
| 2024-10-22 | 95.5 | 97.51 | 93.05 | 95 | -2.39% | 96,633 | 919,268,311 |
| 2024-10-21 | 98 | 104.6 | 94.12 | 97.33 | +1.93% | 147,493 | 1,455,717,230 |
| 2024-10-18 | 88.17 | 99.89 | 87.21 | 95.49 | +9.51% | 115,103 | 1,065,713,911 |
| 2024-10-17 | 89.25 | 90.36 | 87.2 | 87.2 | -0.62% | 45,840 | 406,669,425 |
| 2024-10-16 | 88 | 89.78 | 86.5 | 87.74 | -3.48% | 66,018 | 581,639,858 |
| 2024-10-15 | 92.29 | 95.36 | 90.18 | 90.9 | -1.51% | 77,126 | 715,951,621 |
| 2024-10-14 | 89.31 | 92.98 | 86.4 | 92.29 | +2.09% | 84,228 | 757,707,295 |
| 2024-10-11 | 93.99 | 96 | 88 | 90.4 | -6.61% | 89,362 | 815,433,010 |
| 2024-10-10 | 103 | 104 | 94 | 96.8 | -3.18% | 127,273 | 1,249,267,540 |
| 2024-10-09 | 114 | 119.86 | 98.38 | 99.98 | -12.3% | 220,018 | 2,362,198,183 |
| 2024-10-08 | 114 | 114 | 107.53 | 114 | +20% | 136,550 | 1,547,445,261 |
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：