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)
86.11
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 |
| 2025-02-28 | 81.05 | 81.5 | 77.15 | 79.4 | -3.99% | 213,530 | 1,688,834,671 |
| 2025-02-27 | 82.3 | 83.98 | 80 | 82.7 | -0.89% | 198,540 | 1,625,145,674 |
| 2025-02-26 | 82.5 | 87.22 | 82.5 | 83.44 | +3.38% | 306,538 | 2,607,400,289 |
| 2025-02-25 | 78.5 | 82.7 | 78.1 | 80.71 | -1.59% | 156,511 | 1,264,752,266 |
| 2025-02-24 | 82.5 | 85.06 | 80.66 | 82.01 | -3.06% | 222,425 | 1,838,224,351 |
| 2025-02-21 | 81.43 | 85.72 | 80.45 | 84.6 | +2.77% | 237,112 | 1,969,280,418 |
| 2025-02-20 | 79.27 | 86.8 | 78.18 | 82.32 | +4.32% | 323,467 | 2,683,915,069 |
| 2025-02-19 | 71.74 | 78.91 | 70.99 | 78.91 | +9.99% | 324,785 | 2,478,091,035 |
| 2025-02-18 | 69.8 | 75.49 | 69.3 | 71.74 | +1.69% | 282,046 | 2,051,258,166 |
| 2025-02-17 | 71.98 | 72.1 | 68.95 | 70.55 | +1.88% | 317,680 | 2,244,224,062 |
| 2025-02-14 | 63 | 69.25 | 63 | 69.25 | +10.01% | 228,586 | 1,542,347,078 |
| 2025-02-13 | 65.68 | 65.89 | 62.84 | 62.95 | -4.19% | 141,666 | 907,419,133 |
| 2025-02-12 | 64.96 | 66.71 | 64.51 | 65.7 | -0.56% | 92,946 | 610,012,863 |
| 2025-02-11 | 64.19 | 66.3 | 64.15 | 66.07 | +1.41% | 98,526 | 646,257,736 |
| 2025-02-10 | 65.8 | 66.13 | 63.98 | 65.15 | -1.48% | 115,030 | 746,995,491 |
| 2025-02-07 | 66.48 | 68.5 | 65.57 | 66.13 | -1.5% | 171,938 | 1,155,012,684 |
| 2025-02-06 | 63.03 | 68.82 | 62.82 | 67.14 | +5.93% | 243,460 | 1,614,460,783 |
| 2025-02-05 | 63.58 | 64.95 | 62.14 | 63.38 | +2.08% | 148,481 | 947,199,067 |
| 2025-01-27 | 62.52 | 63.48 | 62.09 | 62.09 | -2.1% | 89,276 | 561,259,758 |
| 2025-01-24 | 62.48 | 63.89 | 61.2 | 63.42 | +1.98% | 146,577 | 920,609,506 |
| 2025-01-23 | 63.99 | 64.29 | 61.7 | 62.19 | -2.11% | 168,081 | 1,055,594,918 |
| 2025-01-22 | 65.88 | 66 | 63 | 63.53 | -2.26% | 162,829 | 1,037,876,313 |
| 2025-01-21 | 62.68 | 65.66 | 61.25 | 65 | +4.99% | 273,870 | 1,742,990,484 |
| 2025-01-20 | 63.03 | 65.88 | 61.4 | 61.91 | -1.02% | 280,791 | 1,770,312,807 |
| 2025-01-17 | 59.65 | 63.28 | 59 | 62.55 | +4.86% | 417,650 | 2,555,455,864 |
| 2025-01-16 | 59.65 | 59.65 | 59.11 | 59.65 | +9.99% | 236,582 | 1,410,929,560 |
| 2025-01-15 | 54.46 | 55.25 | 53.63 | 54.23 | -0.6% | 93,905 | 512,096,592 |
| 2025-01-14 | 51.95 | 54.98 | 51.16 | 54.56 | +4.92% | 128,374 | 689,308,675 |
| 2025-01-13 | 52.02 | 53.07 | 51.71 | 52 | -1.31% | 59,474 | 311,355,231 |
| 2025-01-10 | 51.75 | 54.09 | 51.49 | 52.69 | +1.64% | 133,093 | 708,788,092 |
| 2025-01-09 | 50.18 | 52.39 | 50.16 | 51.84 | +2.55% | 80,015 | 411,437,700 |
| 2025-01-08 | 50.49 | 51.11 | 49.7 | 50.55 | -0.26% | 60,499 | 304,863,747 |
| 2025-01-07 | 50.33 | 50.68 | 49.89 | 50.68 | +0.7% | 41,026 | 206,309,945 |
| 2025-01-06 | 50.04 | 50.55 | 49.82 | 50.33 | +0.54% | 48,952 | 245,536,441 |
| 2025-01-03 | 51.59 | 51.72 | 50.03 | 50.06 | -2.93% | 72,520 | 369,366,932 |
| 2025-01-02 | 52.55 | 53.25 | 51.05 | 51.57 | -2.27% | 87,021 | 454,946,693 |
| 2024-12-31 | 53.4 | 53.74 | 52.52 | 52.77 | -1.18% | 62,424 | 331,987,211 |
| 2024-12-30 | 52.72 | 54.1 | 52.71 | 53.4 | +0.77% | 70,369 | 376,678,850 |
| 2024-12-27 | 54 | 54.18 | 52.72 | 52.99 | -2.23% | 106,831 | 568,505,181 |
| 2024-12-26 | 52.52 | 54.21 | 52.05 | 54.2 | +3.42% | 108,827 | 581,858,044 |
| 2024-12-25 | 52.3 | 52.8 | 52 | 52.41 | -0.19% | 61,756 | 323,707,968 |
| 2024-12-24 | 52.35 | 52.7 | 51.86 | 52.51 | +0.38% | 72,832 | 380,933,395 |
| 2024-12-23 | 53.12 | 53.96 | 52.24 | 52.31 | -1.52% | 96,218 | 510,317,606 |
| 2024-12-20 | 52.94 | 53.49 | 52.54 | 53.12 | +0.23% | 62,914 | 334,404,178 |
| 2024-12-19 | 52.45 | 53.31 | 52.11 | 53 | +0.02% | 69,958 | 369,911,442 |
| 2024-12-18 | 53.75 | 54.08 | 52.89 | 52.99 | -1.05% | 92,217 | 490,887,264 |
| 2024-12-17 | 53.32 | 54.17 | 53.02 | 53.55 | +0.21% | 75,717 | 406,470,750 |
| 2024-12-16 | 55.15 | 55.41 | 53.31 | 53.44 | -2.8% | 81,500 | 438,777,848 |
| 2024-12-13 | 56.18 | 56.7 | 54.68 | 54.98 | -2.48% | 81,453 | 453,818,658 |
| 2024-12-12 | 57 | 57.33 | 56.01 | 56.38 | -1.43% | 92,495 | 521,553,165 |
| 2024-12-11 | 58.89 | 61.35 | 57 | 57.2 | -2.89% | 181,409 | 1,067,659,896 |
| 2024-12-10 | 58.88 | 59.63 | 57.6 | 58.9 | +2.99% | 184,869 | 1,087,600,085 |
| 2024-12-09 | 54.82 | 58.65 | 54.81 | 57.19 | +4.34% | 262,115 | 1,502,580,333 |
| 2024-12-06 | 53.5 | 55.38 | 52.88 | 54.81 | +2.28% | 105,080 | 566,859,227 |
| 2024-12-05 | 53.05 | 54.14 | 52.58 | 53.59 | -0.09% | 101,974 | 545,261,751 |
| 2024-12-04 | 52.8 | 53.68 | 52.44 | 53.64 | +1.63% | 69,390 | 368,375,360 |
| 2024-12-03 | 54.09 | 54.09 | 52.45 | 52.78 | -2.42% | 85,358 | 451,296,310 |
| 2024-12-02 | 52.8 | 54.69 | 52.31 | 54.09 | +1.94% | 84,881 | 456,564,674 |
| 2024-11-29 | 52.99 | 53.61 | 52.08 | 53.06 | +0.3% | 65,090 | 343,907,279 |
| 2024-11-28 | 53.49 | 53.74 | 52.33 | 52.9 | -1.31% | 61,570 | 326,384,376 |
| 2024-11-27 | 53.1 | 54.18 | 53.03 | 53.6 | +0.6% | 51,000 | 273,436,885 |
| 2024-11-26 | 54.4 | 54.4 | 52.86 | 53.28 | -2.29% | 70,639 | 378,620,902 |
| 2024-11-25 | 54.6 | 57.01 | 54.02 | 54.53 | -0.46% | 74,990 | 415,410,045 |
| 2024-11-22 | 57.35 | 57.35 | 54.78 | 54.78 | -3.3% | 71,992 | 399,806,667 |
| 2024-11-21 | 57.13 | 57.37 | 56.25 | 56.65 | -1.08% | 48,292 | 273,937,682 |
| 2024-11-20 | 55.23 | 57.49 | 54.86 | 57.27 | +3.52% | 103,040 | 582,166,211 |
| 2024-11-19 | 53.64 | 55.46 | 53.4 | 55.32 | +3.65% | 79,426 | 433,750,747 |
| 2024-11-18 | 54.02 | 55.28 | 53.11 | 53.37 | -1.2% | 73,456 | 397,178,932 |
| 2024-11-15 | 56.3 | 56.97 | 54.02 | 54.02 | -4.64% | 109,281 | 599,219,363 |
| 2024-11-14 | 58.74 | 59.22 | 56.47 | 56.65 | -4.02% | 78,692 | 453,399,925 |
| 2024-11-13 | 58.95 | 59.8 | 58.35 | 59.02 | -0.84% | 74,297 | 438,204,286 |
| 2024-11-12 | 60.05 | 61.98 | 59 | 59.52 | -0.98% | 126,769 | 766,949,465 |
| 2024-11-11 | 57 | 60.51 | 55.38 | 60.11 | +5.25% | 183,651 | 1,063,634,851 |
| 2024-11-08 | 58.49 | 58.79 | 56.78 | 57.11 | -1.53% | 109,510 | 629,901,025 |
| 2024-11-07 | 54.82 | 58 | 54.6 | 58 | +4.77% | 152,887 | 871,722,726 |
| 2024-11-06 | 54.9 | 56.05 | 54.62 | 55.36 | +1% | 124,757 | 690,395,685 |
| 2024-11-05 | 54.28 | 54.99 | 53.25 | 54.81 | +0.7% | 109,529 | 594,041,685 |
| 2024-11-04 | 54.1 | 55.1 | 53.41 | 54.43 | +0.59% | 108,038 | 586,674,757 |
| 2024-11-01 | 51.3 | 54.7 | 51.3 | 54.11 | +4.76% | 154,214 | 826,007,732 |
| 2024-10-31 | 52.19 | 52.39 | 51.13 | 51.65 | -1.03% | 87,491 | 451,754,932 |
| 2024-10-30 | 52.71 | 53.49 | 52.16 | 52.19 | -1.53% | 100,399 | 528,732,182 |
| 2024-10-29 | 55.71 | 55.71 | 52.7 | 53 | -5.05% | 177,445 | 950,113,906 |
| 2024-10-28 | 56.3 | 56.56 | 55.57 | 55.82 | -0.43% | 68,398 | 381,849,458 |
| 2024-10-25 | 55.45 | 56.7 | 55.27 | 56.06 | +0.38% | 58,550 | 327,818,849 |
| 2024-10-24 | 57 | 57.2 | 55.73 | 55.85 | -2.62% | 73,760 | 414,493,609 |
| 2024-10-23 | 57.82 | 58.23 | 57.11 | 57.35 | -0.81% | 68,050 | 391,574,236 |
| 2024-10-22 | 56.08 | 58.1 | 55.43 | 57.82 | +3.07% | 124,360 | 712,690,404 |
| 2024-10-21 | 55.42 | 56.58 | 54.2 | 56.1 | +1.26% | 105,444 | 586,309,840 |
| 2024-10-18 | 54.36 | 56.5 | 53.76 | 55.4 | +1.78% | 124,776 | 691,894,093 |
| 2024-10-17 | 55.41 | 56.48 | 54.39 | 54.43 | -1.75% | 91,302 | 505,360,374 |
| 2024-10-16 | 55.5 | 56.22 | 54.7 | 55.4 | -0.36% | 80,983 | 450,250,467 |
| 2024-10-15 | 57.98 | 57.98 | 55.57 | 55.6 | -4.12% | 130,046 | 734,449,981 |
| 2024-10-14 | 58.9 | 59.31 | 56.87 | 57.99 | -1.54% | 185,758 | 1,071,318,241 |
| 2024-10-11 | 61.22 | 61.25 | 58.03 | 58.9 | -3.77% | 73,518 | 435,318,613 |
| 2024-10-10 | 62.15 | 65.17 | 60.8 | 61.21 | -1.56% | 125,657 | 785,635,288 |
| 2024-10-09 | 66.66 | 66.67 | 62 | 62.18 | -9.74% | 187,439 | 1,197,946,283 |
| 2024-10-08 | 69.3 | 69.3 | 65.21 | 68.89 | +9.35% | 255,254 | 1,729,164,896 |
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：