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)
84.44
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 |
| 2025-02-28 | 83.14 | 83.95 | 80.6 | 81.45 | -3.5% | 151,287 | 1,242,012,824 |
| 2025-02-27 | 88.5 | 88.99 | 82.88 | 84.4 | -4.94% | 186,141 | 1,590,146,310 |
| 2025-02-26 | 90.12 | 92.13 | 87.26 | 88.79 | -1.27% | 195,173 | 1,747,638,006 |
| 2025-02-25 | 81.92 | 92.62 | 81.9 | 89.93 | +6.81% | 318,023 | 2,817,755,297 |
| 2025-02-24 | 85.68 | 86.3 | 83.5 | 84.2 | -3.08% | 163,550 | 1,384,050,783 |
| 2025-02-21 | 85.3 | 87.14 | 84.15 | 86.88 | +1.92% | 200,362 | 1,724,937,588 |
| 2025-02-20 | 86.11 | 86.88 | 84.05 | 85.24 | +0.32% | 146,619 | 1,252,779,629 |
| 2025-02-19 | 81.99 | 84.98 | 81.99 | 84.97 | +3.63% | 133,817 | 1,123,407,805 |
| 2025-02-18 | 85.2 | 86.14 | 81.67 | 81.99 | -4.83% | 181,413 | 1,510,720,220 |
| 2025-02-17 | 84.01 | 87.09 | 83.47 | 86.15 | +1.34% | 147,233 | 1,259,382,499 |
| 2025-02-14 | 85.76 | 86.98 | 83.69 | 85.01 | -1.36% | 169,644 | 1,442,337,737 |
| 2025-02-13 | 92.69 | 94.4 | 86.01 | 86.18 | -6.93% | 266,934 | 2,367,845,605 |
| 2025-02-12 | 89.05 | 95.6 | 89.05 | 92.6 | +2.41% | 252,721 | 2,326,156,874 |
| 2025-02-11 | 88 | 94 | 87.19 | 90.42 | +2.87% | 276,539 | 2,506,066,211 |
| 2025-02-10 | 89.04 | 89.05 | 85.91 | 87.9 | -2.42% | 216,246 | 1,889,565,310 |
| 2025-02-07 | 90.5 | 94.17 | 88.6 | 90.08 | -1.33% | 292,864 | 2,676,527,268 |
| 2025-02-06 | 85.4 | 94.55 | 85.4 | 91.29 | +6.21% | 328,483 | 3,004,396,839 |
| 2025-02-05 | 91 | 92.38 | 83.88 | 85.95 | -4.14% | 318,291 | 2,790,714,622 |
| 2025-01-27 | 87 | 92.45 | 86.08 | 89.66 | +6.64% | 284,280 | 2,539,777,914 |
| 2025-01-24 | 83 | 84.28 | 82.01 | 84.08 | +3.93% | 239,718 | 1,997,669,858 |
| 2025-01-23 | 85 | 85.99 | 80.08 | 80.9 | -7.86% | 387,205 | 3,213,456,808 |
| 2025-01-22 | 89 | 90 | 85.57 | 87.8 | -2.64% | 225,410 | 1,965,691,092 |
| 2025-01-21 | 87 | 90.18 | 85.6 | 90.18 | +10% | 343,993 | 3,034,403,103 |
| 2025-01-20 | 80.5 | 84.81 | 80.4 | 81.98 | +1.97% | 193,896 | 1,591,698,252 |
| 2025-01-17 | 74.6 | 81.99 | 73.05 | 80.4 | +7.49% | 231,819 | 1,790,853,225 |
| 2025-01-16 | 77.76 | 78.2 | 73.56 | 74.8 | -2.6% | 214,181 | 1,614,813,168 |
| 2025-01-15 | 71.55 | 78.2 | 71.2 | 76.8 | +8.03% | 261,564 | 2,004,115,729 |
| 2025-01-14 | 69 | 71.7 | 66.41 | 71.09 | +2.29% | 195,844 | 1,359,051,533 |
| 2025-01-13 | 68 | 71.06 | 66.7 | 69.5 | +3.15% | 156,838 | 1,084,416,715 |
| 2025-01-10 | 68.5 | 69.8 | 66.8 | 67.38 | -0.91% | 96,829 | 658,699,362 |
| 2025-01-09 | 67.13 | 71.2 | 66.22 | 68 | +3.31% | 162,625 | 1,125,456,045 |
| 2025-01-08 | 61.73 | 67.76 | 61.5 | 65.82 | +5.5% | 187,261 | 1,202,835,315 |
| 2025-01-07 | 62.01 | 62.66 | 59.85 | 62.39 | -6.18% | 248,972 | 1,520,462,081 |
| 2025-01-06 | 66.4 | 68.41 | 65.6 | 66.5 | -1.77% | 150,531 | 1,000,747,766 |
| 2025-01-03 | 69.15 | 70.18 | 67.36 | 67.7 | -1.43% | 155,756 | 1,067,155,629 |
| 2025-01-02 | 68.54 | 71.9 | 68 | 68.68 | +0.35% | 157,835 | 1,100,297,663 |
| 2024-12-31 | 70.53 | 70.91 | 67.68 | 68.44 | -2.41% | 139,736 | 964,347,427 |
| 2024-12-30 | 71.27 | 72.47 | 69.48 | 70.13 | -1.6% | 147,885 | 1,048,974,498 |
| 2024-12-27 | 73.41 | 74.23 | 70 | 71.27 | -2.61% | 232,400 | 1,678,837,852 |
| 2024-12-26 | 67.86 | 73.18 | 67 | 73.18 | +10% | 241,096 | 1,701,940,854 |
| 2024-12-25 | 64.98 | 67.95 | 64.15 | 66.53 | +2.1% | 172,118 | 1,137,957,062 |
| 2024-12-24 | 64.39 | 66.28 | 63.5 | 65.16 | +0.4% | 171,074 | 1,103,824,639 |
| 2024-12-23 | 65 | 68 | 64.09 | 64.9 | +2.41% | 276,852 | 1,817,616,642 |
| 2024-12-20 | 60.9 | 65.24 | 60.45 | 63.37 | +2.49% | 239,009 | 1,510,343,227 |
| 2024-12-19 | 59.82 | 62.46 | 59.68 | 61.83 | +1.06% | 252,370 | 1,545,868,013 |
| 2024-12-18 | 56.81 | 62.22 | 55.84 | 61.18 | +8.17% | 340,649 | 2,035,579,936 |
| 2024-12-17 | 57.4 | 60.06 | 56.51 | 56.56 | -1.12% | 216,027 | 1,245,385,455 |
| 2024-12-16 | 60.5 | 60.88 | 57 | 57.2 | -7.55% | 327,407 | 1,917,151,445 |
| 2024-12-13 | 63.26 | 67.34 | 61.63 | 61.87 | -6.04% | 439,080 | 2,814,261,887 |
| 2024-12-12 | 70 | 70 | 60.68 | 65.85 | +0.86% | 635,269 | 4,131,852,577 |
| 2024-12-11 | 64 | 65.29 | 63.12 | 65.29 | +10.01% | 156,963 | 1,017,878,475 |
| 2024-12-10 | 56.99 | 59.35 | 56 | 59.35 | +10.01% | 244,176 | 1,432,735,399 |
| 2024-12-09 | 49.74 | 54.77 | 49.4 | 53.95 | +8.36% | 213,733 | 1,127,903,452 |
| 2024-12-06 | 48.69 | 50.1 | 48.65 | 49.79 | +2.47% | 73,000 | 362,659,855 |
| 2024-12-05 | 47.74 | 48.81 | 47.68 | 48.59 | +1.42% | 42,258 | 204,474,189 |
| 2024-12-04 | 49.36 | 49.45 | 47.68 | 47.91 | -2.94% | 65,056 | 314,937,600 |
| 2024-12-03 | 50.2 | 50.38 | 48.8 | 49.36 | -2.06% | 60,258 | 297,740,047 |
| 2024-12-02 | 49.6 | 50.5 | 49.2 | 50.4 | +0.98% | 65,957 | 330,254,292 |
| 2024-11-29 | 49.01 | 50.39 | 48.68 | 49.91 | +1.38% | 62,678 | 311,194,035 |
| 2024-11-28 | 50 | 50.1 | 49.11 | 49.23 | -1.32% | 46,095 | 228,409,601 |
| 2024-11-27 | 48.55 | 49.89 | 47.48 | 49.89 | +2.38% | 61,272 | 297,999,468 |
| 2024-11-26 | 49 | 50.15 | 48.53 | 48.73 | +0.81% | 59,082 | 290,768,113 |
| 2024-11-25 | 49.31 | 49.55 | 47.51 | 48.34 | -1.69% | 54,861 | 265,049,277 |
| 2024-11-22 | 51.33 | 51.56 | 49.1 | 49.17 | -4.1% | 61,969 | 312,431,494 |
| 2024-11-21 | 52 | 52.25 | 50.64 | 51.27 | -1.78% | 59,455 | 305,742,098 |
| 2024-11-20 | 52.1 | 52.39 | 51.58 | 52.2 | +0.19% | 53,428 | 278,030,098 |
| 2024-11-19 | 51.3 | 52.5 | 50.58 | 52.1 | +2.18% | 57,736 | 297,838,587 |
| 2024-11-18 | 52.6 | 52.96 | 50.7 | 50.99 | -3.43% | 70,770 | 364,819,034 |
| 2024-11-15 | 53.85 | 55.25 | 52.8 | 52.8 | -3.01% | 80,219 | 434,016,767 |
| 2024-11-14 | 57.5 | 57.56 | 54.44 | 54.44 | -5.04% | 106,438 | 591,695,791 |
| 2024-11-13 | 55.18 | 57.7 | 55.05 | 57.33 | +2.69% | 128,044 | 726,518,838 |
| 2024-11-12 | 56.55 | 57.66 | 55.17 | 55.83 | -0.59% | 136,349 | 770,123,801 |
| 2024-11-11 | 53.4 | 56.21 | 53.35 | 56.16 | +4.21% | 147,108 | 815,568,575 |
| 2024-11-08 | 52.95 | 55.18 | 52.95 | 53.89 | +2.34% | 126,772 | 686,925,250 |
| 2024-11-07 | 52 | 52.76 | 51.29 | 52.66 | +0.71% | 81,521 | 423,360,875 |
| 2024-11-06 | 53 | 53.65 | 51.88 | 52.29 | -1.02% | 91,788 | 484,814,304 |
| 2024-11-05 | 50.88 | 53.2 | 50.65 | 52.83 | +3.85% | 102,895 | 536,964,762 |
| 2024-11-04 | 49.8 | 51.51 | 49.53 | 50.87 | +2.35% | 77,320 | 393,946,838 |
| 2024-11-01 | 52.43 | 52.43 | 49.7 | 49.7 | -5.24% | 113,366 | 574,220,462 |
| 2024-10-31 | 52.74 | 53.35 | 51.71 | 52.45 | -0.51% | 92,367 | 485,353,688 |
| 2024-10-30 | 52.1 | 53.65 | 51.88 | 52.72 | +0.65% | 76,050 | 401,058,119 |
| 2024-10-29 | 52.3 | 53.7 | 52.2 | 52.38 | +0.15% | 100,663 | 533,191,488 |
| 2024-10-28 | 53.22 | 53.45 | 51.55 | 52.3 | -1.69% | 109,179 | 568,671,886 |
| 2024-10-25 | 53.22 | 53.71 | 52 | 53.2 | -0.49% | 99,223 | 524,864,970 |
| 2024-10-24 | 53.08 | 54.75 | 52.44 | 53.46 | +1.19% | 103,728 | 556,693,243 |
| 2024-10-23 | 53.5 | 54.4 | 52.69 | 52.83 | -2.09% | 124,079 | 664,946,418 |
| 2024-10-22 | 55 | 55.48 | 52.77 | 53.96 | -5.83% | 195,701 | 1,053,130,377 |
| 2024-10-21 | 57 | 58.1 | 55.55 | 57.3 | +2.34% | 202,528 | 1,154,632,240 |
| 2024-10-18 | 51.3 | 56.93 | 51.3 | 55.99 | +8.19% | 206,444 | 1,115,371,109 |
| 2024-10-17 | 49.59 | 52.5 | 49.31 | 51.75 | +4.74% | 149,520 | 765,771,323 |
| 2024-10-16 | 49.01 | 50.15 | 48.5 | 49.41 | -1.3% | 83,670 | 412,405,814 |
| 2024-10-15 | 48.6 | 52.29 | 47.66 | 50.06 | +2.6% | 172,410 | 870,873,323 |
| 2024-10-14 | 49.31 | 49.31 | 46.5 | 48.79 | +0.14% | 160,309 | 764,852,012 |
| 2024-10-11 | 49.5 | 50.36 | 47.3 | 48.72 | +2.12% | 179,564 | 876,330,860 |
| 2024-10-10 | 48.91 | 50.09 | 47.6 | 47.71 | -1.22% | 139,844 | 680,942,213 |
| 2024-10-09 | 52.01 | 52.2 | 48 | 48.3 | -9.28% | 183,531 | 921,556,627 |
| 2024-10-08 | 53.25 | 53.25 | 49.1 | 53.24 | +9.98% | 183,357 | 956,541,747 |
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：