股票概览
83.05
-0.3%
-0.25
83.15
开盘价
83.66
最高价
82.56
最低价
24,668
成交量
数据更新至: 2025-03-25
技术指标
84.81
MA5 (5日均线)
85.55
MA10 (10日均线)
85.83
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 | 83.15 | 83.66 | 82.56 | 83.05 | -0.3% | 24,668 | 204,972,510 |
| 2025-03-24 | 83.48 | 83.99 | 81.98 | 83.3 | -0.36% | 52,499 | 435,192,632 |
| 2025-03-21 | 85.8 | 86.15 | 83.6 | 83.6 | -3.05% | 77,372 | 653,713,184 |
| 2025-03-20 | 87.3 | 88.06 | 86.23 | 86.23 | -1.88% | 68,112 | 593,666,804 |
| 2025-03-19 | 86.53 | 89.57 | 85.7 | 87.88 | +0.65% | 97,487 | 853,219,020 |
| 2025-03-18 | 86.9 | 88.48 | 86.28 | 87.31 | +0.84% | 78,553 | 687,238,479 |
| 2025-03-17 | 86.57 | 87.52 | 85.85 | 86.58 | +0.32% | 62,650 | 542,649,205 |
| 2025-03-14 | 84.84 | 86.88 | 84.43 | 86.3 | +1.71% | 77,825 | 667,861,640 |
| 2025-03-13 | 86.01 | 86.34 | 83.89 | 84.85 | -1.74% | 71,598 | 607,165,843 |
| 2025-03-12 | 87.33 | 87.36 | 86.25 | 86.35 | -0.85% | 77,197 | 669,429,384 |
| 2025-03-11 | 84.01 | 87.15 | 83.88 | 87.09 | +2.05% | 96,677 | 827,934,604 |
| 2025-03-10 | 84.9 | 85.68 | 84.05 | 85.34 | +0.11% | 60,516 | 513,534,276 |
| 2025-03-07 | 85.51 | 87.09 | 84.7 | 85.25 | -1.23% | 85,231 | 730,587,045 |
| 2025-03-06 | 86.11 | 87.3 | 85.68 | 86.31 | +1.78% | 104,300 | 903,167,831 |
| 2025-03-05 | 85.1 | 86.55 | 84.05 | 84.8 | -0.8% | 75,627 | 643,486,513 |
| 2025-03-04 | 82.01 | 86.42 | 81.88 | 85.48 | +3.78% | 131,298 | 1,109,749,407 |
| 2025-03-03 | 84.25 | 85.69 | 81.62 | 82.37 | -1.22% | 115,778 | 970,875,058 |
| 2025-02-28 | 88.79 | 89.4 | 83.03 | 83.39 | -6.83% | 176,602 | 1,510,384,049 |
| 2025-02-27 | 92 | 92 | 87.99 | 89.5 | -2.29% | 143,322 | 1,283,167,379 |
| 2025-02-26 | 90.9 | 92.46 | 89.75 | 91.6 | +0.85% | 113,444 | 1,033,345,329 |
| 2025-02-25 | 90.02 | 92.55 | 89.7 | 90.83 | -0.59% | 117,496 | 1,070,467,632 |
| 2025-02-24 | 93 | 93.39 | 90.1 | 91.37 | -3.1% | 184,821 | 1,698,074,328 |
| 2025-02-21 | 92.22 | 95.88 | 91.51 | 94.29 | +1.98% | 202,897 | 1,910,202,140 |
| 2025-02-20 | 92.09 | 94.35 | 90.5 | 92.46 | +0.41% | 148,629 | 1,373,535,789 |
| 2025-02-19 | 87.56 | 92.58 | 87.56 | 92.08 | +4.64% | 195,415 | 1,773,906,304 |
| 2025-02-18 | 90.45 | 92.25 | 87.28 | 88 | -2.65% | 166,553 | 1,496,141,976 |
| 2025-02-17 | 91.2 | 92.47 | 89.65 | 90.4 | -1.82% | 156,930 | 1,423,233,538 |
| 2025-02-14 | 91.06 | 93.68 | 89.38 | 92.08 | +0.14% | 179,939 | 1,640,262,681 |
| 2025-02-13 | 95 | 95.96 | 91.8 | 91.95 | -4.6% | 240,926 | 2,242,685,991 |
| 2025-02-12 | 82.91 | 99.1 | 82.4 | 96.38 | +16.19% | 356,111 | 3,263,906,391 |
| 2025-02-11 | 84.91 | 85 | 82.88 | 82.95 | -2.3% | 76,197 | 634,100,030 |
| 2025-02-10 | 84.38 | 84.98 | 83.18 | 84.9 | +0.64% | 89,996 | 757,827,951 |
| 2025-02-07 | 83.48 | 86.09 | 82.9 | 84.36 | +1.09% | 127,090 | 1,074,149,412 |
| 2025-02-06 | 79.55 | 83.9 | 78.64 | 83.45 | +4.9% | 118,043 | 969,688,145 |
| 2025-02-05 | 80 | 80.89 | 78.8 | 79.55 | +1.53% | 72,735 | 580,683,518 |
| 2025-01-27 | 80.78 | 80.9 | 78.35 | 78.35 | -3.01% | 67,271 | 534,384,508 |
| 2025-01-24 | 80.8 | 81.5 | 80.31 | 80.78 | +0.01% | 57,424 | 464,730,390 |
| 2025-01-23 | 82.33 | 84.1 | 80.76 | 80.77 | -0.53% | 77,280 | 636,311,146 |
| 2025-01-22 | 81.2 | 82.38 | 80.7 | 81.2 | -0.31% | 60,071 | 488,861,240 |
| 2025-01-21 | 82.26 | 82.6 | 80.57 | 81.45 | -0.6% | 69,091 | 562,446,387 |
| 2025-01-20 | 83 | 83.5 | 81.72 | 81.94 | -2.34% | 96,721 | 797,082,238 |
| 2025-01-17 | 79.77 | 84.77 | 79.51 | 83.9 | +4.41% | 125,430 | 1,036,526,140 |
| 2025-01-16 | 80.7 | 81.99 | 79 | 80.36 | +0.78% | 72,854 | 586,403,356 |
| 2025-01-15 | 80.03 | 80.66 | 79.4 | 79.74 | -1.04% | 57,396 | 459,287,805 |
| 2025-01-14 | 77.45 | 80.76 | 76.5 | 80.58 | +4.62% | 96,416 | 764,253,312 |
| 2025-01-13 | 74.94 | 77.77 | 74.38 | 77.02 | +1.73% | 79,158 | 603,841,693 |
| 2025-01-10 | 78 | 80.1 | 75.6 | 75.71 | -3.34% | 113,848 | 883,916,356 |
| 2025-01-09 | 79.98 | 81.16 | 78.18 | 78.33 | -2.47% | 102,785 | 818,881,276 |
| 2025-01-08 | 82.37 | 82.6 | 77.45 | 80.31 | -3.23% | 125,535 | 1,004,930,164 |
| 2025-01-07 | 81.59 | 83 | 81.02 | 82.99 | +2.56% | 59,372 | 486,851,029 |
| 2025-01-06 | 82.7 | 83.57 | 80.1 | 80.92 | -1.69% | 62,395 | 509,409,222 |
| 2025-01-03 | 85 | 85.37 | 82 | 82.31 | -2.91% | 73,387 | 614,529,093 |
| 2025-01-02 | 89.75 | 89.99 | 83.6 | 84.78 | -5.48% | 109,770 | 945,671,609 |
| 2024-12-31 | 92.68 | 92.88 | 89.39 | 89.7 | -2.88% | 76,914 | 697,391,130 |
| 2024-12-30 | 92.72 | 94.1 | 92.06 | 92.36 | -1% | 57,994 | 538,741,234 |
| 2024-12-27 | 94.88 | 95.88 | 93 | 93.29 | -2.08% | 78,657 | 742,922,180 |
| 2024-12-26 | 93.38 | 95.65 | 93.03 | 95.27 | +1.99% | 62,486 | 592,390,435 |
| 2024-12-25 | 96 | 96.49 | 93.03 | 93.41 | -2.98% | 68,786 | 649,072,703 |
| 2024-12-24 | 95.6 | 96.39 | 93 | 96.28 | +0.96% | 85,205 | 807,631,075 |
| 2024-12-23 | 97.13 | 99.8 | 95.27 | 95.36 | -3.27% | 86,515 | 839,846,689 |
| 2024-12-20 | 96.68 | 100.65 | 96.45 | 98.58 | +1.49% | 102,243 | 1,010,743,697 |
| 2024-12-19 | 94.9 | 97.76 | 94.62 | 97.13 | +0.13% | 68,666 | 662,404,406 |
| 2024-12-18 | 95 | 98.03 | 93.48 | 97 | +2.77% | 92,902 | 891,953,507 |
| 2024-12-17 | 94.98 | 95.98 | 94.3 | 94.39 | -0.7% | 63,893 | 607,294,816 |
| 2024-12-16 | 96.96 | 97.68 | 94.39 | 95.06 | -2.22% | 73,294 | 703,539,861 |
| 2024-12-13 | 100.41 | 100.42 | 97.12 | 97.22 | -3.89% | 113,527 | 1,117,750,858 |
| 2024-12-12 | 101.18 | 101.52 | 99.27 | 101.15 | -1.03% | 90,059 | 905,294,149 |
| 2024-12-11 | 101 | 102.61 | 99.66 | 102.2 | +0.4% | 98,348 | 995,921,557 |
| 2024-12-10 | 108 | 109 | 101.42 | 101.79 | -0.09% | 130,806 | 1,361,395,825 |
| 2024-12-09 | 102.01 | 104.55 | 100.38 | 101.88 | -1.37% | 115,714 | 1,179,388,654 |
| 2024-12-06 | 98.77 | 103.4 | 97.89 | 103.29 | +4.48% | 176,619 | 1,799,834,397 |
| 2024-12-05 | 98.36 | 99.56 | 97.3 | 98.86 | +0.21% | 95,859 | 942,416,720 |
| 2024-12-04 | 95.86 | 103.28 | 95.4 | 98.65 | +5.28% | 221,786 | 2,202,391,055 |
| 2024-12-03 | 96.02 | 96.02 | 92.9 | 93.7 | -2.07% | 83,462 | 782,992,871 |
| 2024-12-02 | 92.22 | 97.33 | 92.05 | 95.68 | +3.13% | 123,304 | 1,177,817,828 |
| 2024-11-29 | 91.39 | 94.66 | 90.49 | 92.78 | +1.55% | 86,419 | 800,331,973 |
| 2024-11-28 | 93.14 | 93.68 | 91.2 | 91.36 | -1.76% | 71,077 | 657,378,891 |
| 2024-11-27 | 90 | 93 | 89 | 93 | +2.98% | 83,509 | 763,103,642 |
| 2024-11-26 | 91.2 | 92.48 | 90.3 | 90.31 | -1.4% | 58,978 | 538,637,297 |
| 2024-11-25 | 92.66 | 93.74 | 89.26 | 91.59 | -1.28% | 103,216 | 938,332,596 |
| 2024-11-22 | 96.24 | 99.93 | 92.5 | 92.78 | -2.59% | 145,135 | 1,411,409,615 |
| 2024-11-21 | 95.44 | 96.19 | 94.32 | 95.25 | -0.42% | 66,847 | 638,366,149 |
| 2024-11-20 | 96 | 96.44 | 94.6 | 95.65 | -0.56% | 75,860 | 724,156,959 |
| 2024-11-19 | 92.71 | 96.32 | 91.71 | 96.19 | +4.09% | 108,038 | 1,016,320,838 |
| 2024-11-18 | 94.22 | 95.18 | 90.78 | 92.41 | -1.88% | 120,112 | 1,108,599,278 |
| 2024-11-15 | 98 | 99.69 | 93.83 | 94.18 | -4.6% | 140,206 | 1,352,930,405 |
| 2024-11-14 | 103.02 | 103.8 | 98.57 | 98.72 | -4.99% | 121,765 | 1,231,083,527 |
| 2024-11-13 | 103 | 104.13 | 101.11 | 103.9 | -0.55% | 135,510 | 1,390,584,504 |
| 2024-11-12 | 104.99 | 108.47 | 102.17 | 104.47 | -1.53% | 220,203 | 2,294,959,559 |
| 2024-11-11 | 102.55 | 107.4 | 102.16 | 106.09 | +3.24% | 207,230 | 2,186,753,636 |
| 2024-11-08 | 107.5 | 108.88 | 102.7 | 102.76 | -1.83% | 224,683 | 2,379,230,768 |
| 2024-11-07 | 102 | 105.5 | 101 | 104.68 | +3.34% | 177,467 | 1,836,066,748 |
| 2024-11-06 | 103.02 | 105.66 | 100.12 | 101.3 | +1.28% | 235,681 | 2,431,709,103 |
| 2024-11-05 | 92.03 | 100.23 | 91.51 | 100.02 | +8.49% | 249,047 | 2,425,933,667 |
| 2024-11-04 | 90.05 | 92.62 | 90.05 | 92.19 | +1.02% | 99,199 | 911,944,827 |
| 2024-11-01 | 94.6 | 95.45 | 91.12 | 91.26 | -4.62% | 157,102 | 1,455,403,483 |
| 2024-10-31 | 94.03 | 96.75 | 92.42 | 95.68 | +1.77% | 179,153 | 1,700,888,342 |
| 2024-10-30 | 96.7 | 98.84 | 92.8 | 94.02 | -6.62% | 257,022 | 2,441,358,528 |
| 2024-10-29 | 104.15 | 105.25 | 100.3 | 100.68 | -3.1% | 167,469 | 1,722,527,623 |
| 2024-10-28 | 104.01 | 104.69 | 102.79 | 103.9 | -0.72% | 97,587 | 1,011,023,015 |
| 2024-10-25 | 103.45 | 107.88 | 101.8 | 104.65 | +1.77% | 160,735 | 1,677,125,199 |
| 2024-10-24 | 104 | 106.16 | 102.14 | 102.83 | -1.86% | 129,047 | 1,338,032,521 |
| 2024-10-23 | 105.41 | 107.29 | 104.08 | 104.78 | -1.7% | 150,753 | 1,592,706,303 |
| 2024-10-22 | 106.16 | 110 | 104.79 | 106.59 | -2.12% | 221,331 | 2,371,164,969 |
| 2024-10-21 | 109.65 | 118 | 106 | 108.9 | +3.14% | 387,042 | 4,311,549,640 |
| 2024-10-18 | 93.18 | 111.01 | 92.88 | 105.58 | +13.23% | 341,787 | 3,472,024,912 |
| 2024-10-17 | 96 | 97.33 | 93.2 | 93.24 | -0.86% | 141,746 | 1,351,013,176 |
| 2024-10-16 | 93.5 | 97.6 | 93.02 | 94.05 | -3.83% | 143,861 | 1,367,511,961 |
| 2024-10-15 | 100.5 | 104.48 | 97.63 | 97.8 | -3.88% | 212,256 | 2,143,193,317 |
| 2024-10-14 | 98.38 | 102.5 | 93.31 | 101.75 | +3.43% | 253,969 | 2,488,617,678 |
| 2024-10-11 | 103.17 | 107.46 | 95.12 | 98.38 | -8.56% | 255,679 | 2,548,330,920 |
| 2024-10-10 | 117.29 | 118.03 | 99.57 | 107.59 | -8.27% | 304,579 | 3,315,165,100 |
| 2024-10-09 | 109 | 131 | 105 | 117.29 | +5.22% | 534,153 | 6,420,524,385 |
| 2024-10-08 | 111.47 | 111.47 | 101 | 111.47 | +20% | 282,801 | 3,125,024,931 |
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：