股票概览
85.83
+0.73%
+0.62
85.31
开盘价
86.61
最高价
84.8
最低价
17,038
成交量
数据更新至: 2025-03-25
技术指标
87.59
MA5 (5日均线)
89.56
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 | 85.31 | 86.61 | 84.8 | 85.83 | +0.73% | 17,038 | 146,135,986 |
| 2025-03-24 | 85.84 | 86.3 | 84.04 | 85.21 | -0.73% | 25,439 | 216,089,007 |
| 2025-03-21 | 89.6 | 90.09 | 85.52 | 85.84 | -4.3% | 48,803 | 427,235,190 |
| 2025-03-20 | 91.09 | 91.2 | 89.5 | 89.7 | -1.81% | 32,718 | 294,326,234 |
| 2025-03-19 | 91.58 | 93.93 | 90.3 | 91.35 | -0.53% | 34,956 | 320,642,203 |
| 2025-03-18 | 91.79 | 92.66 | 90.51 | 91.84 | +0.35% | 25,255 | 231,171,807 |
| 2025-03-17 | 91.04 | 92.96 | 91.04 | 91.52 | +0.69% | 25,424 | 233,914,895 |
| 2025-03-14 | 90 | 91.75 | 89 | 90.89 | +0.92% | 37,027 | 335,423,016 |
| 2025-03-13 | 93.35 | 93.45 | 89.5 | 90.06 | -3.51% | 35,754 | 324,794,663 |
| 2025-03-12 | 96.09 | 96.8 | 93.2 | 93.34 | -3.07% | 39,513 | 372,001,817 |
| 2025-03-11 | 96.9 | 96.9 | 95.4 | 96.3 | -1.28% | 22,994 | 220,736,887 |
| 2025-03-10 | 97 | 99.2 | 96.56 | 97.55 | +0.26% | 21,995 | 214,673,516 |
| 2025-03-07 | 99.9 | 99.9 | 96.87 | 97.3 | -3.1% | 28,896 | 282,996,321 |
| 2025-03-06 | 99.5 | 102.08 | 98.48 | 100.41 | +1.98% | 35,220 | 352,986,205 |
| 2025-03-05 | 97.95 | 100 | 95.9 | 98.46 | +0.52% | 29,381 | 287,716,655 |
| 2025-03-04 | 99 | 99.35 | 96.6 | 97.95 | -1.41% | 30,609 | 298,744,912 |
| 2025-03-03 | 99.89 | 104.19 | 98.7 | 99.35 | -0.54% | 45,580 | 462,679,696 |
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：