股票概览
83.74
-4.19%
-3.66
86.53
开盘价
87.87
最高价
83
最低价
111,391
成交量
数据更新至: 2025-03-25
技术指标
90.26
MA5 (5日均线)
93.11
MA10 (10日均线)
97.65
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 | 86.53 | 87.87 | 83 | 83.74 | -4.19% | 111,391 | 947,241,888 |
| 2025-03-24 | 88 | 90.11 | 84.22 | 87.4 | -2.23% | 192,388 | 1,669,366,758 |
| 2025-03-21 | 93.56 | 93.96 | 89 | 89.39 | -6.45% | 240,915 | 2,190,063,796 |
| 2025-03-20 | 94.25 | 98.76 | 93 | 95.55 | +0.37% | 228,756 | 2,192,220,701 |
| 2025-03-19 | 93.82 | 99 | 93 | 95.2 | -1.77% | 207,388 | 1,983,331,552 |
| 2025-03-18 | 97.97 | 101.81 | 96.11 | 96.92 | +1.55% | 283,137 | 2,805,427,503 |
| 2025-03-17 | 93.99 | 97.73 | 92.08 | 95.44 | +0.4% | 240,333 | 2,272,601,994 |
| 2025-03-14 | 92 | 99.72 | 91.7 | 95.06 | +2.53% | 273,814 | 2,605,526,907 |
| 2025-03-13 | 97.7 | 98.69 | 92 | 92.71 | -7.02% | 259,797 | 2,458,567,739 |
| 2025-03-12 | 102 | 103 | 99.1 | 99.71 | -3.64% | 263,541 | 2,655,913,469 |
| 2025-03-11 | 98.23 | 103.83 | 96 | 103.48 | +5.34% | 327,855 | 3,269,856,477 |
| 2025-03-10 | 101 | 103.79 | 98 | 98.23 | -3.98% | 249,116 | 2,498,512,008 |
| 2025-03-07 | 105.75 | 110.88 | 100.8 | 102.3 | -5.58% | 321,844 | 3,397,587,043 |
| 2025-03-06 | 107.3 | 114.02 | 105 | 108.34 | -0.04% | 417,387 | 4,536,901,371 |
| 2025-03-05 | 101.56 | 114 | 100.1 | 108.38 | +3.22% | 438,417 | 4,685,590,295 |
| 2025-03-04 | 93.85 | 106.58 | 93 | 105 | +10.53% | 448,204 | 4,528,723,161 |
| 2025-03-03 | 94.29 | 99.29 | 85.4 | 95 | +2.26% | 352,697 | 3,240,697,900 |
| 2025-02-28 | 102.52 | 105.98 | 92.12 | 92.9 | -8.48% | 344,925 | 3,466,773,377 |
| 2025-02-27 | 104 | 106.66 | 100 | 101.51 | -4.84% | 318,082 | 3,262,391,146 |
| 2025-02-26 | 108 | 115.14 | 103 | 106.67 | -0.77% | 457,286 | 5,004,335,287 |
| 2025-02-25 | 95.8 | 115 | 94.98 | 107.5 | +6.33% | 460,742 | 4,864,460,212 |
| 2025-02-24 | 101.93 | 108.79 | 98.98 | 101.1 | -6.48% | 354,457 | 3,651,607,430 |
| 2025-02-21 | 103.95 | 110.5 | 99.5 | 108.1 | +1.03% | 489,085 | 5,056,517,417 |
| 2025-02-20 | 104 | 118 | 94 | 107 | +8.33% | 619,295 | 6,537,591,273 |
| 2025-02-19 | 82.2 | 98.77 | 82.2 | 98.77 | +20% | 537,978 | 5,042,269,309 |
| 2025-02-18 | 77.6 | 89.58 | 75.85 | 82.31 | +6.07% | 645,321 | 5,232,530,485 |
| 2025-02-17 | 63.01 | 77.6 | 62.8 | 77.6 | +19.99% | 589,993 | 4,178,430,597 |
| 2025-02-14 | 63.2 | 66.4 | 62.36 | 64.67 | -4.69% | 411,613 | 2,644,040,375 |
| 2025-02-13 | 70.88 | 74.73 | 64.7 | 67.85 | -5.48% | 394,079 | 2,730,189,604 |
| 2025-02-12 | 69.88 | 74.77 | 68 | 71.78 | -0.99% | 367,638 | 2,630,677,792 |
| 2025-02-11 | 67 | 74.88 | 66.79 | 72.5 | +6.62% | 480,899 | 3,422,108,702 |
| 2025-02-10 | 68.5 | 70.45 | 66.66 | 68 | -2.65% | 403,975 | 2,743,922,991 |
| 2025-02-07 | 64 | 73.11 | 63.12 | 69.85 | +8.01% | 609,478 | 4,136,712,707 |
| 2025-02-06 | 53 | 64.67 | 53 | 64.67 | +20% | 577,090 | 3,400,757,362 |
| 2025-02-05 | 54.98 | 59.7 | 51.01 | 53.89 | -0.37% | 449,746 | 2,525,076,180 |
| 2025-01-27 | 55.8 | 57 | 50.06 | 54.09 | -5.59% | 376,865 | 2,047,166,340 |
| 2025-01-24 | 52 | 57.78 | 51.61 | 57.29 | +8.09% | 482,124 | 2,619,567,094 |
| 2025-01-23 | 54.5 | 54.68 | 50.01 | 53 | -1.91% | 485,519 | 2,539,175,501 |
| 2025-01-22 | 52 | 56.9 | 52 | 54.03 | +0.46% | 468,893 | 2,569,098,816 |
| 2025-01-21 | 48.03 | 56.8 | 47.69 | 53.78 | +12.63% | 610,162 | 3,147,263,682 |
| 2025-01-20 | 40.5 | 47.75 | 38.83 | 47.75 | +20.01% | 554,316 | 2,381,156,850 |
| 2025-01-17 | 41.5 | 44.88 | 38.55 | 39.79 | -0.75% | 498,294 | 2,065,945,183 |
| 2025-01-16 | 38.5 | 41.88 | 37.56 | 40.09 | +2.79% | 463,862 | 1,838,492,619 |
| 2025-01-15 | 37 | 40.8 | 36.16 | 39 | +4.28% | 526,646 | 2,036,097,473 |
| 2025-01-14 | 32.6 | 38 | 32 | 37.4 | +15.54% | 508,696 | 1,768,451,310 |
| 2025-01-13 | 32.51 | 36 | 31.81 | 32.37 | -3.75% | 455,909 | 1,540,529,124 |
| 2025-01-10 | 32.4 | 36.55 | 32.02 | 33.63 | +6.39% | 559,313 | 1,919,590,259 |
| 2025-01-09 | 32 | 34.19 | 30.81 | 31.61 | -3.57% | 451,314 | 1,449,579,056 |
| 2025-01-08 | 31.44 | 34.68 | 29.58 | 32.78 | +2.12% | 531,338 | 1,685,514,587 |
| 2025-01-07 | 30.57 | 32.24 | 28.28 | 32.1 | +6.19% | 489,508 | 1,490,738,367 |
| 2025-01-06 | 32.74 | 33.4 | 29.26 | 30.23 | -17.36% | 450,382 | 1,415,926,551 |
| 2025-01-03 | 33.06 | 38.38 | 31.68 | 36.58 | +12.35% | 674,594 | 2,342,959,519 |
| 2025-01-02 | 29.47 | 34.8 | 29.45 | 32.56 | +6.09% | 606,389 | 1,953,826,089 |
| 2024-12-31 | 32.57 | 32.99 | 29.88 | 30.69 | -6.6% | 488,836 | 1,510,728,368 |
| 2024-12-30 | 29.66 | 35.08 | 28.53 | 32.86 | +12.42% | 726,270 | 2,328,656,106 |
| 2024-12-27 | 31.3 | 33 | 28.2 | 29.23 | -5.71% | 687,981 | 2,109,606,451 |
| 2024-12-26 | 27 | 32.14 | 26.95 | 31 | +15.76% | 706,090 | 2,124,523,037 |
| 2024-12-25 | 24.99 | 26.78 | 23.55 | 26.78 | +19.98% | 627,039 | 1,563,527,227 |
| 2024-12-24 | 22.32 | 22.32 | 22.32 | 22.32 | +20% | 124,284 | 277,401,687 |
| 2024-12-23 | 19.56 | 19.56 | 18.5 | 18.6 | -4.91% | 85,332 | 161,273,191 |
| 2024-12-20 | 19.24 | 19.85 | 19.04 | 19.56 | +1.72% | 92,740 | 180,635,028 |
| 2024-12-19 | 18.8 | 19.39 | 18.7 | 19.23 | +0.52% | 74,273 | 142,168,997 |
| 2024-12-18 | 19.23 | 19.46 | 18.9 | 19.13 | -0.88% | 64,752 | 123,928,839 |
| 2024-12-17 | 20.19 | 20.29 | 19.02 | 19.3 | -5.3% | 103,780 | 203,070,427 |
| 2024-12-16 | 19.95 | 20.77 | 19.81 | 20.38 | +1.04% | 137,945 | 280,134,718 |
| 2024-12-13 | 20.8 | 21.18 | 20.1 | 20.17 | -3.03% | 138,892 | 286,387,394 |
| 2024-12-12 | 21.48 | 21.53 | 20.64 | 20.8 | -3.08% | 161,153 | 337,455,155 |
| 2024-12-11 | 21.82 | 21.9 | 20.98 | 21.46 | -2.85% | 161,802 | 345,525,415 |
| 2024-12-10 | 21.5 | 23.5 | 21.5 | 22.09 | +4.1% | 280,974 | 629,496,988 |
| 2024-12-09 | 20.18 | 21.64 | 20.18 | 21.22 | +3.61% | 242,639 | 513,595,481 |
| 2024-12-06 | 21.01 | 21.21 | 20.1 | 20.48 | -0.24% | 198,433 | 407,367,992 |
| 2024-12-05 | 20.25 | 21.47 | 20.05 | 20.53 | +0.39% | 255,260 | 528,287,543 |
| 2024-12-04 | 19.39 | 20.98 | 19.22 | 20.45 | +1.24% | 287,132 | 580,660,093 |
| 2024-12-03 | 19.3 | 22 | 19.15 | 20.2 | +6.32% | 327,282 | 669,683,567 |
| 2024-12-02 | 18.3 | 19.22 | 18.22 | 19 | +4% | 129,745 | 244,820,893 |
| 2024-11-29 | 17.28 | 18.49 | 17.09 | 18.27 | +5.73% | 101,502 | 181,700,496 |
| 2024-11-28 | 17.6 | 17.73 | 17.2 | 17.28 | -2.15% | 50,100 | 87,370,107 |
| 2024-11-27 | 17.35 | 17.66 | 16.91 | 17.66 | +1.03% | 55,768 | 96,276,924 |
| 2024-11-26 | 18.03 | 18.18 | 17.28 | 17.48 | -3.8% | 61,337 | 108,111,581 |
| 2024-11-25 | 17.88 | 18.48 | 17.75 | 18.17 | +2.02% | 60,936 | 110,317,410 |
| 2024-11-22 | 18.73 | 18.81 | 17.81 | 17.81 | -5.82% | 81,747 | 149,943,860 |
| 2024-11-21 | 18.56 | 19.55 | 18.4 | 18.91 | +1.94% | 95,545 | 181,449,367 |
| 2024-11-20 | 18 | 18.72 | 18 | 18.55 | +2.54% | 88,910 | 164,440,844 |
| 2024-11-19 | 17.25 | 18.09 | 17.24 | 18.09 | +5.05% | 73,616 | 130,329,913 |
| 2024-11-18 | 17.91 | 18.07 | 17.05 | 17.22 | -3.31% | 69,137 | 120,942,458 |
| 2024-11-15 | 18.35 | 18.78 | 17.78 | 17.81 | -3.31% | 77,635 | 141,603,440 |
| 2024-11-14 | 19.2 | 19.43 | 18.3 | 18.42 | -4.06% | 83,806 | 157,648,501 |
| 2024-11-13 | 19.05 | 19.38 | 18.52 | 19.2 | -0.88% | 93,161 | 176,651,222 |
| 2024-11-12 | 20.65 | 20.68 | 19.18 | 19.37 | -4.01% | 142,180 | 283,370,763 |
| 2024-11-11 | 18.88 | 20.39 | 18.8 | 20.18 | +6.15% | 165,887 | 325,480,728 |
| 2024-11-08 | 19.33 | 19.77 | 18.88 | 19.01 | -1.66% | 139,862 | 269,903,103 |
| 2024-11-07 | 19.8 | 19.87 | 18.78 | 19.33 | -2.57% | 197,473 | 378,590,258 |
| 2024-11-06 | 18.2 | 21.88 | 18.18 | 19.84 | +8.06% | 307,727 | 614,891,679 |
| 2024-11-05 | 18 | 18.75 | 17.54 | 18.36 | +4.62% | 208,191 | 376,897,465 |
| 2024-11-04 | 17.17 | 18.25 | 17.17 | 17.55 | +3.42% | 168,988 | 300,030,883 |
| 2024-11-01 | 17.9 | 17.9 | 16.9 | 16.97 | -5.67% | 135,561 | 233,668,444 |
| 2024-10-31 | 16.42 | 18 | 16.28 | 17.99 | +8.44% | 177,638 | 309,917,340 |
| 2024-10-30 | 16.4 | 16.93 | 16.3 | 16.59 | +0.85% | 57,655 | 95,397,259 |
| 2024-10-29 | 17.02 | 17.12 | 16.41 | 16.45 | -3.35% | 80,918 | 134,764,346 |
| 2024-10-28 | 17.14 | 17.2 | 16.78 | 17.02 | -1.16% | 68,609 | 116,271,235 |
| 2024-10-25 | 17 | 17.55 | 16.9 | 17.22 | +0.17% | 104,178 | 179,155,102 |
| 2024-10-24 | 16.98 | 17.29 | 16.65 | 17.19 | +0.59% | 82,115 | 139,307,291 |
| 2024-10-23 | 17.5 | 17.78 | 16.91 | 17.09 | -3.88% | 104,406 | 180,937,156 |
| 2024-10-22 | 17.19 | 18.19 | 17.06 | 17.78 | +3.01% | 113,772 | 201,974,834 |
| 2024-10-21 | 16.98 | 17.64 | 16.8 | 17.26 | +1.83% | 124,522 | 214,475,702 |
| 2024-10-18 | 15.9 | 17.66 | 15.81 | 16.95 | +7.28% | 133,244 | 223,775,095 |
| 2024-10-17 | 16.02 | 16.27 | 15.75 | 15.8 | -1.8% | 52,165 | 83,496,620 |
| 2024-10-16 | 15.77 | 16.38 | 15.7 | 16.09 | +0.44% | 55,542 | 89,498,686 |
| 2024-10-15 | 16.18 | 16.46 | 16.02 | 16.02 | -1.96% | 68,612 | 111,116,209 |
| 2024-10-14 | 16.07 | 16.35 | 15.65 | 16.34 | +3.03% | 67,917 | 108,934,900 |
| 2024-10-11 | 16.68 | 16.79 | 15.64 | 15.86 | -5.65% | 85,214 | 136,862,889 |
| 2024-10-10 | 16.91 | 17.58 | 16.4 | 16.81 | +1.88% | 105,868 | 179,813,439 |
| 2024-10-09 | 17.6 | 18.31 | 16.5 | 16.5 | -12.28% | 151,265 | 262,288,823 |
| 2024-10-08 | 20.35 | 20.35 | 17.2 | 18.81 | +10.78% | 210,738 | 392,421,325 |
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：