股票概览
82.11
-4.65%
-4
85.42
开盘价
86.08
最高价
80.87
最低价
101,900
成交量
数据更新至: 2025-03-25
技术指标
86.52
MA5 (5日均线)
86.30
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 | 85.42 | 86.08 | 80.87 | 82.11 | -4.65% | 101,900 | 845,153,855 |
| 2025-03-24 | 83.83 | 87.66 | 83.8 | 86.11 | +2.7% | 141,291 | 1,216,389,435 |
| 2025-03-21 | 89.97 | 90.2 | 83.83 | 83.85 | -7.24% | 171,193 | 1,476,086,792 |
| 2025-03-20 | 91 | 94.53 | 89.85 | 90.39 | +0.28% | 191,347 | 1,758,130,237 |
| 2025-03-19 | 90.84 | 94.88 | 89.5 | 90.14 | -0.39% | 156,140 | 1,429,596,909 |
| 2025-03-18 | 88.01 | 94 | 87.06 | 90.49 | +2.95% | 199,152 | 1,809,961,613 |
| 2025-03-17 | 85.05 | 88.99 | 84.1 | 87.9 | +2.22% | 154,412 | 1,340,259,027 |
| 2025-03-14 | 82.62 | 88.69 | 82.17 | 85.99 | +3.04% | 192,701 | 1,669,332,519 |
| 2025-03-13 | 83 | 83.79 | 79.42 | 83.45 | +1.05% | 128,754 | 1,053,573,011 |
| 2025-03-12 | 81.25 | 85.02 | 80.66 | 82.58 | +1.84% | 107,473 | 891,042,298 |
| 2025-03-11 | 81.3 | 83.17 | 80.28 | 81.09 | -2.66% | 84,704 | 688,275,329 |
| 2025-03-10 | 82 | 83.99 | 80.39 | 83.31 | +1.91% | 119,643 | 989,318,212 |
| 2025-03-07 | 83.66 | 84.43 | 81.2 | 81.75 | -3.19% | 114,153 | 943,669,564 |
| 2025-03-06 | 81.49 | 86.4 | 80.81 | 84.44 | +3.75% | 177,203 | 1,481,471,747 |
| 2025-03-05 | 80.5 | 81.59 | 79.12 | 81.39 | +1.48% | 106,009 | 853,163,042 |
| 2025-03-04 | 77.11 | 81.1 | 77.06 | 80.2 | +1.51% | 95,001 | 758,653,338 |
| 2025-03-03 | 81.03 | 81.4 | 78.1 | 79.01 | -3% | 137,813 | 1,100,112,721 |
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：