股票概览
83.07
-3.72%
-3.21
84.19
开盘价
86.6
最高价
82.63
最低价
87,045
成交量
数据更新至: 2025-03-25
技术指标
85.22
MA5 (5日均线)
86.15
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 | 84.19 | 86.6 | 82.63 | 83.07 | -3.72% | 87,045 | 728,910,212 |
| 2025-03-24 | 84.04 | 87 | 83.3 | 86.28 | +3.58% | 153,634 | 1,319,428,757 |
| 2025-03-21 | 85 | 85.5 | 82.9 | 83.3 | -3.42% | 179,568 | 1,505,262,044 |
| 2025-03-20 | 86.97 | 87.5 | 83.5 | 86.25 | -1.1% | 139,720 | 1,194,127,279 |
| 2025-03-19 | 86.68 | 88.75 | 85.82 | 87.21 | +0.15% | 117,813 | 1,030,063,900 |
| 2025-03-18 | 87.63 | 88.4 | 85.2 | 87.08 | 0% | 109,065 | 946,060,255 |
| 2025-03-17 | 85.9 | 87.75 | 84.66 | 87.08 | -0.72% | 137,180 | 1,186,731,705 |
| 2025-03-14 | 83.11 | 88.5 | 83.11 | 87.71 | +3.46% | 258,156 | 2,224,954,626 |
| 2025-03-13 | 87.5 | 88.88 | 84.72 | 84.78 | -4.51% | 201,016 | 1,733,501,949 |
| 2025-03-12 | 92 | 92 | 88.5 | 88.78 | -5.32% | 179,556 | 1,604,663,506 |
| 2025-03-11 | 91.1 | 94.25 | 88.22 | 93.77 | -0.93% | 218,763 | 1,981,851,866 |
| 2025-03-10 | 96.04 | 99.47 | 90.6 | 94.65 | -0.37% | 170,015 | 1,604,078,967 |
| 2025-03-07 | 86.75 | 95.35 | 86.06 | 95 | +9.6% | 203,522 | 1,857,655,940 |
| 2025-03-06 | 85.73 | 88.8 | 83.89 | 86.68 | +2.16% | 173,221 | 1,491,732,233 |
| 2025-03-05 | 83.3 | 87.17 | 83.3 | 84.85 | +5.73% | 206,969 | 1,763,282,092 |
| 2025-03-04 | 79.72 | 82 | 79.35 | 80.25 | +0.31% | 166,956 | 1,345,930,491 |
| 2025-03-03 | 79.5 | 82.89 | 77.01 | 80 | +0.76% | 163,766 | 1,327,241,736 |
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：