股票概览
87.3
-0.68%
-0.6
88.1
开盘价
88.86
最高价
86.51
最低价
2,883
成交量
数据更新至: 2025-03-25
技术指标
89.51
MA5 (5日均线)
90.03
MA10 (10日均线)
92.39
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 | 88.1 | 88.86 | 86.51 | 87.3 | -0.68% | 2,883 | 25,306,964 |
| 2025-03-24 | 89.02 | 89.36 | 85.58 | 87.9 | -1.46% | 7,751 | 67,775,857 |
| 2025-03-21 | 91.2 | 92.63 | 88.95 | 89.2 | -2.71% | 8,680 | 78,561,389 |
| 2025-03-20 | 91.48 | 92.7 | 90.72 | 91.68 | +0.23% | 6,638 | 60,967,968 |
| 2025-03-19 | 92.08 | 92.73 | 91.14 | 91.47 | -0.93% | 5,718 | 52,494,028 |
| 2025-03-18 | 91 | 92.79 | 90.65 | 92.33 | +1.22% | 7,699 | 70,545,984 |
| 2025-03-17 | 89.97 | 91.53 | 88.51 | 91.22 | +1.39% | 8,514 | 77,269,412 |
| 2025-03-14 | 88.29 | 90.16 | 87 | 89.97 | +1.87% | 8,063 | 71,804,728 |
| 2025-03-13 | 90.6 | 90.6 | 87.77 | 88.32 | -2.84% | 11,092 | 98,063,042 |
| 2025-03-12 | 93.2 | 95.2 | 90.81 | 90.9 | -0.36% | 15,186 | 140,238,954 |
| 2025-03-11 | 92 | 93.49 | 89.7 | 91.23 | -2.72% | 14,021 | 127,728,422 |
| 2025-03-10 | 93.73 | 96.48 | 93.58 | 93.78 | -0.14% | 9,971 | 94,307,014 |
| 2025-03-07 | 93 | 95.47 | 92.32 | 93.91 | +0.76% | 13,433 | 126,369,342 |
| 2025-03-06 | 93.18 | 94.56 | 92.35 | 93.2 | +0.02% | 15,847 | 147,661,959 |
| 2025-03-05 | 92.71 | 94.26 | 91.5 | 93.18 | +0.49% | 9,953 | 92,208,618 |
| 2025-03-04 | 92.72 | 93.48 | 91.5 | 92.73 | +0.01% | 8,278 | 76,528,832 |
| 2025-03-03 | 94 | 94.48 | 92 | 92.72 | -1.06% | 9,955 | 92,569,121 |
| 2025-02-28 | 99 | 99.9 | 93.56 | 93.71 | -6.6% | 16,646 | 158,721,449 |
| 2025-02-27 | 102.58 | 103.8 | 97.8 | 100.33 | -2.37% | 16,550 | 166,281,164 |
| 2025-02-26 | 102.4 | 105.7 | 102.22 | 102.77 | -0.22% | 19,209 | 199,710,181 |
| 2025-02-25 | 100.7 | 105.8 | 100.3 | 103 | +0.76% | 18,657 | 193,139,399 |
| 2025-02-24 | 100.93 | 104.6 | 99.48 | 102.22 | +1.28% | 16,363 | 167,455,427 |
| 2025-02-21 | 101.51 | 101.98 | 99.9 | 100.93 | -0.62% | 14,330 | 144,320,708 |
| 2025-02-20 | 99.96 | 103.3 | 99.96 | 101.56 | +1.61% | 14,964 | 152,318,669 |
| 2025-02-19 | 97.28 | 100.58 | 96.9 | 99.95 | +2.88% | 14,767 | 146,764,809 |
| 2025-02-18 | 101.18 | 101.18 | 96.79 | 97.15 | -4.54% | 16,628 | 163,909,625 |
| 2025-02-17 | 98.8 | 103.66 | 97.6 | 101.77 | +3.01% | 15,429 | 155,066,342 |
| 2025-02-14 | 100 | 101.84 | 98.28 | 98.8 | -1.99% | 11,380 | 113,244,566 |
| 2025-02-13 | 103.99 | 105.59 | 100.13 | 100.81 | -3.58% | 13,059 | 134,330,743 |
| 2025-02-12 | 104.06 | 105.66 | 102.78 | 104.55 | -0.8% | 10,307 | 107,472,135 |
| 2025-02-11 | 103.61 | 106.86 | 102.6 | 105.39 | +1.84% | 20,414 | 213,566,813 |
| 2025-02-10 | 103.8 | 104.91 | 100.9 | 103.49 | +0.11% | 13,928 | 143,229,349 |
| 2025-02-07 | 104 | 104.8 | 100.6 | 103.38 | -1.35% | 19,546 | 201,462,295 |
| 2025-02-06 | 96.3 | 108 | 96.01 | 104.8 | +8.09% | 27,513 | 279,232,326 |
| 2025-02-05 | 95.1 | 97.98 | 93.3 | 96.96 | +2.02% | 12,712 | 121,999,780 |
| 2025-01-27 | 98.36 | 99.5 | 95.01 | 95.04 | -4.34% | 12,217 | 117,996,133 |
| 2025-01-24 | 93.88 | 99.99 | 93.85 | 99.35 | +5.8% | 22,040 | 214,493,547 |
| 2025-01-23 | 94.98 | 96.99 | 93 | 93.9 | -0.37% | 14,026 | 133,711,656 |
| 2025-01-22 | 95.33 | 96 | 92.62 | 94.25 | -2.28% | 17,478 | 164,081,351 |
| 2025-01-21 | 92.4 | 97 | 92.18 | 96.45 | +4.77% | 20,121 | 190,943,027 |
| 2025-01-20 | 91.54 | 94.3 | 90.58 | 92.06 | +0.56% | 17,228 | 159,157,917 |
| 2025-01-17 | 93.71 | 96.8 | 89.86 | 91.55 | -5.42% | 28,972 | 266,050,434 |
| 2025-01-16 | 90 | 102.42 | 87.72 | 96.8 | +7.83% | 38,674 | 368,466,766 |
| 2025-01-15 | 91.02 | 92.92 | 89.33 | 89.77 | -1.61% | 11,633 | 105,169,989 |
| 2025-01-14 | 87.69 | 91.8 | 87.12 | 91.24 | +4.59% | 18,756 | 169,124,239 |
| 2025-01-13 | 88.84 | 91.97 | 86.12 | 87.24 | -2.88% | 17,784 | 158,039,701 |
| 2025-01-10 | 91.15 | 94.36 | 89.76 | 89.83 | -2.37% | 16,186 | 148,263,219 |
| 2025-01-09 | 85.45 | 93.5 | 84.7 | 92.01 | +6.74% | 21,603 | 192,621,200 |
| 2025-01-08 | 86.18 | 87 | 83.08 | 86.2 | -0.95% | 14,955 | 126,900,264 |
| 2025-01-07 | 82.51 | 88.12 | 81.5 | 87.03 | +5.47% | 16,452 | 141,622,720 |
| 2025-01-06 | 82.73 | 85.37 | 81.32 | 82.52 | -0.49% | 11,219 | 93,401,214 |
| 2025-01-03 | 83.5 | 87.28 | 82.51 | 82.93 | +0.11% | 18,389 | 156,176,223 |
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：