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 |
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：