股票概览
87.49
-0.26%
-0.23
87.77
开盘价
88.88
最高价
86.5
最低价
19,156
成交量
数据更新至: 2025-03-25
技术指标
83.96
MA5 (5日均线)
83.12
MA10 (10日均线)
86.80
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 | 87.77 | 88.88 | 86.5 | 87.49 | -0.26% | 19,156 | 167,775,264 |
| 2025-03-24 | 82 | 88.5 | 80.9 | 87.72 | +8.9% | 44,340 | 381,274,350 |
| 2025-03-21 | 81.18 | 83.16 | 80.55 | 80.55 | -1.07% | 20,652 | 168,474,012 |
| 2025-03-20 | 82.18 | 82.69 | 80.65 | 81.42 | -1.46% | 10,232 | 83,306,676 |
| 2025-03-19 | 81.85 | 84.26 | 81.6 | 82.63 | +0.89% | 19,235 | 159,222,607 |
| 2025-03-18 | 82.22 | 82.89 | 80.28 | 81.9 | -0.16% | 19,633 | 159,587,662 |
| 2025-03-17 | 84.26 | 86 | 81.5 | 82.03 | -2.87% | 35,786 | 301,337,499 |
| 2025-03-14 | 83.6 | 86.48 | 82.7 | 84.45 | +1.23% | 34,436 | 289,642,844 |
| 2025-03-13 | 79.16 | 84 | 79.15 | 83.42 | +4.85% | 39,505 | 325,092,704 |
| 2025-03-12 | 81.51 | 81.7 | 77.5 | 79.56 | -1.7% | 41,360 | 328,073,476 |
| 2025-03-11 | 85.3 | 87.22 | 78 | 80.94 | -6.58% | 63,293 | 515,218,780 |
| 2025-03-10 | 87.26 | 88.11 | 83.2 | 86.64 | -0.29% | 25,866 | 222,730,166 |
| 2025-03-07 | 93.19 | 94.56 | 85.05 | 86.89 | -6.77% | 44,874 | 397,543,438 |
| 2025-03-06 | 91.95 | 96 | 90.23 | 93.2 | +0.85% | 23,186 | 216,286,283 |
| 2025-03-05 | 89 | 93.55 | 88.62 | 92.41 | +4.5% | 30,422 | 277,840,171 |
| 2025-03-04 | 86.19 | 91 | 85 | 88.43 | -7.74% | 63,748 | 562,086,857 |
| 2025-03-03 | 95.23 | 99.38 | 93.58 | 95.85 | +2.66% | 24,566 | 238,106,087 |
| 2025-02-28 | 95 | 96.98 | 93.37 | 93.37 | -0.84% | 17,638 | 167,794,433 |
| 2025-02-27 | 92.94 | 97.56 | 92.17 | 94.16 | +1.31% | 20,764 | 197,683,913 |
| 2025-02-26 | 92.46 | 95 | 91.52 | 92.94 | +0.31% | 13,992 | 130,265,516 |
| 2025-02-25 | 91.87 | 93.42 | 89.6 | 92.65 | +0.49% | 16,563 | 151,483,449 |
| 2025-02-24 | 94.2 | 95.99 | 92.05 | 92.2 | -2.12% | 17,563 | 163,717,660 |
| 2025-02-21 | 95.36 | 96.49 | 92.05 | 94.2 | -1.23% | 21,879 | 204,957,222 |
| 2025-02-20 | 95.78 | 97 | 93.8 | 95.37 | +0.76% | 11,880 | 113,216,557 |
| 2025-02-19 | 94.26 | 96.17 | 92.5 | 94.65 | +0.39% | 16,463 | 155,631,780 |
| 2025-02-18 | 96.99 | 102.32 | 93.8 | 94.28 | -2.5% | 28,308 | 278,760,589 |
| 2025-02-17 | 95.15 | 97.2 | 94.51 | 96.7 | -0.1% | 14,065 | 134,958,344 |
| 2025-02-14 | 97 | 98 | 93.58 | 96.8 | -0.77% | 20,747 | 199,705,287 |
| 2025-02-13 | 99.04 | 100.13 | 96.58 | 97.55 | -1.51% | 11,814 | 115,906,971 |
| 2025-02-12 | 97.2 | 99.18 | 96.03 | 99.05 | +1.54% | 13,267 | 130,343,813 |
| 2025-02-11 | 98.9 | 100.9 | 96.97 | 97.55 | -1.59% | 14,943 | 148,242,143 |
| 2025-02-10 | 98.86 | 100.43 | 96.21 | 99.13 | +0.64% | 13,656 | 134,454,839 |
| 2025-02-07 | 97.12 | 99.3 | 95.44 | 98.5 | +0.52% | 24,033 | 233,660,858 |
| 2025-02-06 | 96.19 | 99.27 | 95.49 | 97.99 | +0.3% | 20,467 | 198,778,851 |
| 2025-02-05 | 101 | 102.63 | 93.01 | 97.7 | -4.96% | 35,643 | 343,585,087 |
| 2025-01-27 | 98.01 | 104.04 | 97 | 102.8 | +1.99% | 42,614 | 429,362,909 |
| 2025-01-24 | 105 | 107.5 | 98.7 | 100.79 | -4.46% | 43,128 | 438,038,905 |
| 2025-01-23 | 99.64 | 108 | 99 | 105.49 | +6.56% | 33,479 | 349,630,120 |
| 2025-01-22 | 97.78 | 99.35 | 95.5 | 99 | +1.64% | 17,334 | 169,255,262 |
| 2025-01-21 | 90 | 99.99 | 88.3 | 97.4 | +8.34% | 29,741 | 281,676,627 |
| 2025-01-20 | 90.51 | 91.13 | 88.5 | 89.9 | -0.67% | 13,668 | 122,924,941 |
| 2025-01-17 | 88.26 | 90.79 | 85.1 | 90.51 | +3.44% | 21,438 | 190,010,478 |
| 2025-01-16 | 88.35 | 88.7 | 85.7 | 87.5 | +0.34% | 20,855 | 181,764,825 |
| 2025-01-15 | 83.14 | 87.66 | 81.03 | 87.2 | +5.2% | 26,878 | 231,176,632 |
| 2025-01-14 | 76.99 | 83.9 | 76.59 | 82.89 | +7.16% | 31,472 | 258,786,383 |
| 2025-01-13 | 77.7 | 81.67 | 76.5 | 77.35 | -2.34% | 17,083 | 133,954,748 |
| 2025-01-10 | 78.5 | 79.97 | 76.83 | 79.2 | +1.18% | 17,703 | 139,955,307 |
| 2025-01-09 | 78.01 | 80.85 | 77.33 | 78.28 | -1.06% | 15,154 | 120,314,680 |
| 2025-01-08 | 76.5 | 80.4 | 75.21 | 79.12 | +3.7% | 21,673 | 168,931,269 |
| 2025-01-07 | 78.2 | 78.48 | 73.75 | 76.3 | -2.25% | 25,229 | 191,212,207 |
| 2025-01-06 | 78.06 | 80.79 | 76 | 78.06 | -0.09% | 22,331 | 174,167,778 |
| 2025-01-03 | 79 | 82.3 | 77.5 | 78.13 | -1.59% | 28,142 | 225,348,233 |
| 2025-01-02 | 79.61 | 84.43 | 78.02 | 79.39 | -1.27% | 28,954 | 235,497,182 |
| 2024-12-31 | 76.52 | 84 | 76.51 | 80.41 | +4.52% | 34,188 | 279,008,160 |
| 2024-12-30 | 76.52 | 78.77 | 76.07 | 76.93 | -0.03% | 11,447 | 88,724,254 |
| 2024-12-27 | 73.43 | 78.88 | 73.43 | 76.95 | +4.37% | 22,426 | 171,932,388 |
| 2024-12-26 | 73.32 | 76.42 | 73.17 | 73.73 | 0% | 13,894 | 103,478,249 |
| 2024-12-25 | 76.31 | 78 | 73.23 | 73.73 | -3.93% | 14,560 | 108,665,096 |
| 2024-12-24 | 75.5 | 77.77 | 74.51 | 76.75 | +1.37% | 14,166 | 107,732,407 |
| 2024-12-23 | 73.81 | 79.47 | 73.81 | 75.71 | +2.57% | 25,509 | 195,798,662 |
| 2024-12-20 | 71.6 | 74.77 | 70.6 | 73.81 | +3.46% | 25,080 | 184,300,626 |
| 2024-12-19 | 70.2 | 72.95 | 70.02 | 71.34 | -0.35% | 19,210 | 137,153,181 |
| 2024-12-18 | 73.1 | 73.48 | 70.18 | 71.59 | -1.88% | 16,881 | 120,364,134 |
| 2024-12-17 | 78.9 | 79.19 | 72.6 | 72.96 | -7.9% | 30,164 | 226,151,339 |
| 2024-12-16 | 79.45 | 80.9 | 75.5 | 79.22 | -0.73% | 29,874 | 233,601,123 |
| 2024-12-13 | 81.15 | 83.8 | 79.01 | 79.8 | -2.29% | 21,251 | 172,269,790 |
| 2024-12-12 | 81.8 | 82.81 | 78.52 | 81.67 | -0.16% | 23,173 | 186,328,787 |
| 2024-12-11 | 80.42 | 82.67 | 78 | 81.8 | +1.35% | 29,308 | 235,627,888 |
| 2024-12-10 | 76.66 | 83.15 | 73.01 | 80.71 | +12.19% | 45,136 | 358,404,755 |
| 2024-12-09 | 73.11 | 74.39 | 71.59 | 71.94 | -1.99% | 15,313 | 111,180,237 |
| 2024-12-06 | 72.42 | 74 | 71.47 | 73.4 | +1.55% | 21,414 | 155,693,745 |
| 2024-12-05 | 76.5 | 77.38 | 71.81 | 72.28 | -6.72% | 32,181 | 236,787,643 |
| 2024-12-04 | 75.97 | 80.75 | 75.25 | 77.49 | +0.65% | 34,864 | 272,738,513 |
| 2024-12-03 | 75.58 | 77.91 | 74.37 | 76.99 | +2.52% | 30,210 | 230,565,464 |
| 2024-12-02 | 74.65 | 77.07 | 73.1 | 75.1 | +0.6% | 33,461 | 252,185,830 |
| 2024-11-29 | 66.7 | 76.28 | 66.37 | 74.65 | +11.57% | 51,770 | 370,472,940 |
| 2024-11-28 | 67.58 | 68.78 | 66.21 | 66.91 | -0.99% | 16,660 | 112,496,166 |
| 2024-11-27 | 66.02 | 67.67 | 63.5 | 67.58 | +2.36% | 21,374 | 140,851,747 |
| 2024-11-26 | 65.07 | 68 | 64.42 | 66.02 | +1.48% | 27,118 | 181,609,515 |
| 2024-11-25 | 64.08 | 65.19 | 62 | 65.06 | +1.83% | 23,751 | 151,844,856 |
| 2024-11-22 | 67.84 | 69.07 | 63.56 | 63.89 | -6.53% | 33,620 | 220,970,933 |
| 2024-11-21 | 68.03 | 69.85 | 66.76 | 68.35 | +0.44% | 18,567 | 127,411,879 |
| 2024-11-20 | 68.3 | 69.69 | 66.69 | 68.05 | -0.37% | 27,664 | 188,184,561 |
| 2024-11-19 | 66.6 | 69 | 64 | 68.3 | +2.8% | 39,330 | 260,644,981 |
| 2024-11-18 | 64.88 | 68.65 | 64.15 | 66.44 | +2.55% | 52,403 | 348,989,065 |
| 2024-11-15 | 70.78 | 72.39 | 64.01 | 64.79 | -8.79% | 51,525 | 348,076,506 |
| 2024-11-14 | 73.03 | 74.67 | 70.01 | 71.03 | -3.94% | 22,913 | 166,938,967 |
| 2024-11-13 | 75.2 | 76.01 | 72.19 | 73.94 | -2.75% | 33,324 | 244,423,074 |
| 2024-11-12 | 74.92 | 76.49 | 74.75 | 76.03 | +1.02% | 21,177 | 160,267,406 |
| 2024-11-11 | 77 | 78.6 | 74.4 | 75.26 | -1.62% | 28,801 | 219,024,426 |
| 2024-11-08 | 76 | 80 | 74.51 | 76.5 | +1.26% | 38,892 | 301,690,578 |
| 2024-11-07 | 70.29 | 77.4 | 69.75 | 75.55 | +6.86% | 55,199 | 409,984,609 |
| 2024-11-06 | 73 | 75.5 | 69.2 | 70.7 | -2.39% | 43,930 | 314,066,175 |
| 2024-11-05 | 71.44 | 74.77 | 71.02 | 72.43 | +0.74% | 42,630 | 310,580,980 |
| 2024-11-04 | 70.94 | 73.99 | 70.94 | 71.9 | +2.89% | 38,775 | 280,311,294 |
| 2024-11-01 | 72.42 | 72.45 | 69.04 | 69.88 | -1.58% | 36,510 | 257,713,023 |
| 2024-10-31 | 69.66 | 71.95 | 68 | 71 | +1.41% | 49,504 | 347,105,344 |
| 2024-10-30 | 69.83 | 76 | 68.03 | 70.01 | +0.76% | 93,853 | 672,422,118 |
| 2024-10-29 | 63 | 69.48 | 63 | 69.48 | +20% | 70,377 | 478,767,541 |
| 2024-10-28 | 60.15 | 61.36 | 57 | 57.9 | -3.77% | 39,940 | 235,874,884 |
| 2024-10-25 | 60.39 | 61.03 | 57.85 | 60.17 | +0.25% | 28,592 | 169,565,951 |
| 2024-10-24 | 60.02 | 61.07 | 58.13 | 60.02 | +0.13% | 28,965 | 172,084,345 |
| 2024-10-23 | 60.97 | 62.48 | 59.15 | 59.94 | -1.62% | 35,662 | 216,524,097 |
| 2024-10-22 | 55.53 | 63.66 | 55.53 | 60.93 | +7.82% | 64,398 | 387,710,608 |
| 2024-10-21 | 55 | 58.2 | 54.18 | 56.51 | +2.24% | 46,908 | 266,025,530 |
| 2024-10-18 | 51.99 | 56.5 | 50.31 | 55.27 | +6.53% | 61,275 | 324,614,707 |
| 2024-10-17 | 55.8 | 57.62 | 51.4 | 51.88 | -5.47% | 53,266 | 289,771,670 |
| 2024-10-16 | 55.21 | 56.85 | 53.52 | 54.88 | -3.47% | 37,531 | 205,106,302 |
| 2024-10-15 | 61 | 61 | 55.82 | 56.85 | -0.91% | 59,557 | 346,478,540 |
| 2024-10-14 | 47.11 | 57.37 | 47.11 | 57.37 | +20% | 83,833 | 449,903,172 |
| 2024-10-11 | 48.55 | 50 | 47 | 47.81 | -2.55% | 34,093 | 165,782,683 |
| 2024-10-10 | 51.46 | 54.68 | 49.01 | 49.06 | -2.27% | 68,721 | 352,118,188 |
| 2024-10-09 | 47.68 | 55 | 46.55 | 50.2 | +2.3% | 85,900 | 437,809,843 |
| 2024-10-08 | 47.96 | 49.07 | 43.94 | 49.07 | +20% | 121,923 | 587,436,312 |
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：