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)
94.32
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 |
| 2025-02-28 | 100.6 | 102.31 | 99.7 | 99.89 | -1.11% | 35,384 | 356,564,896 |
| 2025-02-27 | 102.59 | 103.6 | 99.4 | 101.01 | -1.52% | 41,034 | 413,200,401 |
| 2025-02-26 | 98.01 | 103.99 | 98 | 102.57 | +3.05% | 67,184 | 685,437,087 |
| 2025-02-25 | 93.5 | 102.25 | 92.86 | 99.53 | +6.09% | 100,589 | 987,006,160 |
| 2025-02-24 | 92.92 | 95.19 | 91.79 | 93.82 | +0.97% | 42,957 | 401,398,989 |
| 2025-02-21 | 92.68 | 93.5 | 91.42 | 92.92 | +0.33% | 30,741 | 284,800,232 |
| 2025-02-20 | 91.86 | 94.68 | 90.33 | 92.61 | +0.7% | 36,759 | 339,739,755 |
| 2025-02-19 | 88.5 | 92.17 | 88.5 | 91.97 | +3.28% | 37,588 | 342,188,573 |
| 2025-02-18 | 91.65 | 92.44 | 88.65 | 89.05 | -2.61% | 35,565 | 322,602,919 |
| 2025-02-17 | 93.12 | 93.9 | 91.02 | 91.44 | -1.8% | 36,362 | 334,853,062 |
| 2025-02-14 | 92.51 | 94.4 | 92.51 | 93.12 | +0.42% | 25,635 | 239,907,866 |
| 2025-02-13 | 94.53 | 95.5 | 92.47 | 92.73 | -1.95% | 27,346 | 256,315,583 |
| 2025-02-12 | 93.35 | 94.8 | 91.93 | 94.57 | +0.54% | 31,764 | 296,673,653 |
| 2025-02-11 | 96.3 | 96.32 | 93.35 | 94.06 | -2.16% | 26,627 | 250,667,728 |
| 2025-02-10 | 97.2 | 97.8 | 94.14 | 96.14 | -0.94% | 32,054 | 305,496,178 |
| 2025-02-07 | 94.17 | 98.93 | 93.57 | 97.05 | +3.33% | 46,413 | 449,801,368 |
| 2025-02-06 | 92.18 | 94.69 | 91.5 | 93.92 | +1.88% | 26,439 | 247,154,988 |
| 2025-02-05 | 92.46 | 94.3 | 91.74 | 92.19 | -0.29% | 18,593 | 172,265,953 |
| 2025-01-27 | 95.01 | 95.47 | 92.44 | 92.46 | -2.6% | 24,353 | 227,809,551 |
| 2025-01-24 | 93.03 | 95.46 | 90.51 | 94.93 | +1.08% | 38,349 | 357,574,820 |
| 2025-01-23 | 97.96 | 97.97 | 93.8 | 93.92 | -2.53% | 34,790 | 332,325,070 |
| 2025-01-22 | 96 | 96.75 | 94.2 | 96.36 | +0.06% | 22,010 | 210,375,624 |
| 2025-01-21 | 99.12 | 99.87 | 95.23 | 96.3 | -2.73% | 27,018 | 260,626,863 |
| 2025-01-20 | 101 | 102.14 | 98.51 | 99 | -1.13% | 20,216 | 201,687,581 |
| 2025-01-17 | 102.03 | 102.6 | 98.72 | 100.13 | -1.85% | 20,093 | 201,206,973 |
| 2025-01-16 | 100.28 | 105.86 | 100.11 | 102.02 | +1.02% | 27,257 | 281,111,196 |
| 2025-01-15 | 99.76 | 102.22 | 97.2 | 100.99 | +1.08% | 30,352 | 304,538,998 |
| 2025-01-14 | 97.6 | 100.48 | 96.36 | 99.91 | +2.37% | 26,668 | 262,991,219 |
| 2025-01-13 | 96.45 | 98.19 | 95.21 | 97.6 | +1.1% | 15,337 | 148,672,659 |
| 2025-01-10 | 100.51 | 101.71 | 96.53 | 96.54 | -3.63% | 13,665 | 134,615,739 |
| 2025-01-09 | 99 | 103.2 | 98.89 | 100.18 | +0.98% | 19,671 | 199,047,527 |
| 2025-01-08 | 100.78 | 100.79 | 96.99 | 99.21 | -0.93% | 17,743 | 175,687,460 |
| 2025-01-07 | 100.29 | 100.99 | 98.63 | 100.14 | -0.19% | 16,833 | 167,991,474 |
| 2025-01-06 | 100.48 | 102 | 99.18 | 100.33 | -0.09% | 20,013 | 200,526,581 |
| 2025-01-03 | 102.7 | 106.06 | 100.31 | 100.42 | -2.93% | 24,742 | 253,952,872 |
| 2025-01-02 | 105.24 | 108.66 | 102.3 | 103.45 | -1.62% | 27,766 | 292,989,370 |
| 2024-12-31 | 108.75 | 109.49 | 105.15 | 105.15 | -2.68% | 19,640 | 209,568,992 |
| 2024-12-30 | 107.99 | 109.59 | 107 | 108.05 | +0.32% | 16,143 | 174,742,539 |
| 2024-12-27 | 107.08 | 110.79 | 106.2 | 107.7 | +0.57% | 23,339 | 252,908,033 |
| 2024-12-26 | 107.84 | 108.58 | 106.88 | 107.09 | -0.74% | 17,622 | 189,523,343 |
| 2024-12-25 | 108.84 | 109.39 | 106.8 | 107.89 | -1.07% | 17,793 | 191,269,749 |
| 2024-12-24 | 110.75 | 111.96 | 107 | 109.06 | -0.97% | 23,873 | 260,752,828 |
| 2024-12-23 | 108.15 | 112.5 | 107.99 | 110.13 | +1.41% | 40,987 | 454,559,752 |
| 2024-12-20 | 107.38 | 112.19 | 107.38 | 108.6 | +1.14% | 26,714 | 294,117,158 |
| 2024-12-19 | 107.21 | 108.83 | 106.73 | 107.38 | -1.22% | 20,713 | 223,305,327 |
| 2024-12-18 | 110.99 | 111.23 | 108.7 | 108.71 | -1.26% | 19,908 | 217,714,231 |
| 2024-12-17 | 112.68 | 113.3 | 109.68 | 110.1 | -1.51% | 28,250 | 314,137,663 |
| 2024-12-16 | 116.98 | 117.6 | 111.09 | 111.79 | -3.82% | 41,630 | 470,769,425 |
| 2024-12-13 | 116.65 | 119.28 | 115.61 | 116.23 | -1.06% | 63,952 | 750,807,574 |
| 2024-12-12 | 116.23 | 119.5 | 115.13 | 117.47 | +1.07% | 34,157 | 402,543,419 |
| 2024-12-11 | 116.05 | 118.5 | 115 | 116.23 | -0.33% | 23,330 | 271,074,432 |
| 2024-12-10 | 122.6 | 123 | 115.68 | 116.61 | -0.82% | 29,272 | 347,409,189 |
| 2024-12-09 | 118.54 | 120.5 | 116.79 | 117.57 | -1.8% | 21,233 | 251,003,150 |
| 2024-12-06 | 117.42 | 121 | 114.8 | 119.73 | +1.97% | 33,048 | 390,280,116 |
| 2024-12-05 | 118.05 | 118.63 | 116.58 | 117.42 | -1.04% | 21,885 | 256,832,846 |
| 2024-12-04 | 120.18 | 121.98 | 118.2 | 118.65 | -2.02% | 23,045 | 275,031,687 |
| 2024-12-03 | 123.35 | 127.3 | 120.52 | 121.1 | -0.9% | 31,040 | 382,574,915 |
| 2024-12-02 | 120.91 | 123.89 | 119 | 122.2 | -0.97% | 28,604 | 348,243,413 |
| 2024-11-29 | 123.39 | 125.5 | 121.6 | 123.4 | +0.34% | 23,594 | 291,257,660 |
| 2024-11-28 | 124.09 | 125.98 | 122.06 | 122.98 | -0.89% | 23,310 | 289,297,403 |
| 2024-11-27 | 120.3 | 124.35 | 118 | 124.09 | +3.15% | 26,058 | 315,913,703 |
| 2024-11-26 | 123.23 | 127.86 | 120.18 | 120.3 | -4.49% | 27,862 | 341,389,405 |
| 2024-11-25 | 124.98 | 128.51 | 122.78 | 125.95 | -0.11% | 27,681 | 345,823,861 |
| 2024-11-22 | 130.08 | 130.98 | 125.76 | 126.09 | -4.45% | 37,644 | 480,068,092 |
| 2024-11-21 | 139.14 | 140.14 | 130.31 | 131.96 | -0.89% | 35,127 | 471,249,882 |
| 2024-11-20 | 132 | 134.79 | 129.02 | 133.15 | +0.2% | 34,934 | 460,804,318 |
| 2024-11-19 | 125.47 | 132.89 | 125 | 132.89 | +6.97% | 47,497 | 615,906,182 |
| 2024-11-18 | 131.02 | 132.94 | 123.4 | 124.23 | -5.02% | 45,482 | 576,233,120 |
| 2024-11-15 | 128.83 | 136.5 | 126.57 | 130.8 | +0.19% | 53,916 | 707,633,581 |
| 2024-11-14 | 137.1 | 142.08 | 129.83 | 130.55 | -5.4% | 48,987 | 665,524,000 |
| 2024-11-13 | 132 | 138 | 130.3 | 138 | +4.01% | 57,424 | 775,550,836 |
| 2024-11-12 | 135.35 | 136.01 | 131.01 | 132.68 | -0.82% | 53,796 | 716,029,389 |
| 2024-11-11 | 119.6 | 134.9 | 119.05 | 133.78 | +11.85% | 92,335 | 1,212,683,243 |
| 2024-11-08 | 119.16 | 125 | 118.3 | 119.61 | +1.17% | 49,604 | 602,313,820 |
| 2024-11-07 | 116.79 | 119.78 | 113.79 | 118.23 | -1.8% | 59,133 | 688,826,400 |
| 2024-11-06 | 126 | 129.86 | 120.18 | 120.4 | -5.17% | 69,881 | 870,638,290 |
| 2024-11-05 | 118.86 | 127.2 | 118.06 | 126.96 | +5.77% | 64,676 | 807,551,834 |
| 2024-11-04 | 116.4 | 123 | 114.41 | 120.03 | +3.36% | 60,016 | 715,072,050 |
| 2024-11-01 | 113.5 | 118 | 109.2 | 116.13 | +0.28% | 69,718 | 794,050,843 |
| 2024-10-31 | 113.2 | 118.81 | 108.21 | 115.8 | +4.43% | 94,862 | 1,078,899,254 |
| 2024-10-30 | 103.87 | 114.85 | 102.5 | 110.89 | +5.7% | 93,064 | 1,011,740,762 |
| 2024-10-29 | 113.65 | 116.88 | 104.39 | 104.91 | -5.66% | 80,130 | 870,524,588 |
| 2024-10-28 | 114.09 | 116 | 110.48 | 111.21 | -3.23% | 67,075 | 751,195,206 |
| 2024-10-25 | 103.88 | 119 | 103.71 | 114.92 | +10.62% | 113,410 | 1,281,573,013 |
| 2024-10-24 | 105.76 | 106.58 | 103.36 | 103.89 | -3.81% | 50,150 | 525,675,089 |
| 2024-10-23 | 104 | 112.51 | 102 | 108 | +2.56% | 99,320 | 1,062,076,314 |
| 2024-10-22 | 102 | 106.82 | 100.96 | 105.3 | +0.06% | 70,050 | 724,656,070 |
| 2024-10-21 | 102 | 114.19 | 101.11 | 105.24 | +6.32% | 117,585 | 1,264,038,184 |
| 2024-10-18 | 92.01 | 101 | 91.55 | 98.98 | +7.35% | 79,726 | 765,270,001 |
| 2024-10-17 | 92.31 | 93.56 | 91 | 92.2 | +1.37% | 34,152 | 314,621,138 |
| 2024-10-16 | 93.86 | 95.39 | 90.02 | 90.95 | -4.27% | 45,971 | 422,931,225 |
| 2024-10-15 | 96 | 97.95 | 93.21 | 95.01 | -1.34% | 46,630 | 447,947,763 |
| 2024-10-14 | 96.99 | 98.02 | 93.38 | 96.3 | -0.72% | 52,879 | 506,019,829 |
| 2024-10-11 | 101.84 | 102.99 | 95.01 | 97 | -6.59% | 46,029 | 451,381,005 |
| 2024-10-10 | 106.8 | 110.66 | 102.6 | 103.84 | -2.67% | 64,485 | 682,431,289 |
| 2024-10-09 | 120 | 121.96 | 106 | 106.69 | -16.05% | 102,972 | 1,174,940,722 |
| 2024-10-08 | 127.1 | 127.1 | 112.01 | 127.09 | +19.99% | 139,233 | 1,695,471,625 |
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：