股票概览
90.28
-0.79%
-0.72
91.5
开盘价
91.5
最高价
89.78
最低价
15,595
成交量
数据更新至: 2025-03-25
技术指标
92.11
MA5 (5日均线)
93.49
MA10 (10日均线)
92.63
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 | 91.5 | 91.5 | 89.78 | 90.28 | -0.79% | 15,595 | 140,825,452 |
| 2025-03-24 | 91.16 | 91.72 | 89.18 | 91 | 0% | 30,021 | 272,104,648 |
| 2025-03-21 | 93.3 | 93.66 | 90.86 | 91 | -2.86% | 41,095 | 377,942,419 |
| 2025-03-20 | 94.57 | 95.18 | 93.51 | 93.68 | -0.94% | 31,527 | 297,241,924 |
| 2025-03-19 | 96.15 | 96.9 | 94.36 | 94.57 | -2.35% | 48,549 | 461,478,921 |
| 2025-03-18 | 95.85 | 99.48 | 95.12 | 96.85 | +2.5% | 86,976 | 846,319,084 |
| 2025-03-17 | 94.9 | 95.12 | 93.33 | 94.49 | +0.03% | 39,350 | 371,448,701 |
| 2025-03-14 | 92.87 | 95.3 | 92.25 | 94.46 | +1.7% | 57,069 | 537,490,294 |
| 2025-03-13 | 95 | 95.71 | 92.14 | 92.88 | -2.97% | 63,796 | 597,703,879 |
| 2025-03-12 | 91.33 | 97.75 | 91.33 | 95.72 | +5.38% | 119,347 | 1,140,499,411 |
| 2025-03-11 | 90.28 | 92.09 | 90.05 | 90.83 | -0.83% | 31,944 | 289,667,359 |
| 2025-03-10 | 91.55 | 92.33 | 91 | 91.59 | -0.28% | 22,252 | 203,816,811 |
| 2025-03-07 | 92.72 | 93.93 | 91.37 | 91.85 | -1.39% | 38,433 | 354,862,806 |
| 2025-03-06 | 91.7 | 93.8 | 91.65 | 93.14 | +2.16% | 44,330 | 412,070,558 |
| 2025-03-05 | 92.2 | 93.27 | 90.31 | 91.17 | -1.27% | 34,283 | 313,520,126 |
| 2025-03-04 | 88.5 | 92.96 | 87.8 | 92.34 | +3.53% | 53,568 | 487,198,031 |
| 2025-03-03 | 88.88 | 90.89 | 87.65 | 89.19 | +0.41% | 34,132 | 305,673,066 |
| 2025-02-28 | 92.69 | 93.28 | 88.3 | 88.83 | -5.13% | 47,008 | 426,182,671 |
| 2025-02-27 | 95.01 | 95.5 | 92 | 93.63 | -1.49% | 47,593 | 445,038,487 |
| 2025-02-26 | 93.88 | 95.36 | 92.71 | 95.05 | +1.33% | 43,954 | 413,946,779 |
| 2025-02-25 | 93.4 | 95.36 | 93 | 93.8 | -0.94% | 41,304 | 388,559,267 |
| 2025-02-24 | 95.4 | 95.95 | 94.01 | 94.69 | -1.14% | 43,600 | 413,799,623 |
| 2025-02-21 | 93.55 | 96.88 | 92.7 | 95.78 | +2.34% | 70,754 | 672,882,941 |
| 2025-02-20 | 94.86 | 94.98 | 93.41 | 93.59 | -0.96% | 37,573 | 353,407,484 |
| 2025-02-19 | 90.9 | 94.66 | 90.3 | 94.5 | +3.41% | 58,780 | 549,169,280 |
| 2025-02-18 | 94.5 | 94.5 | 91.1 | 91.38 | -2.48% | 45,367 | 421,409,876 |
| 2025-02-17 | 94.16 | 94.84 | 93.06 | 93.7 | -0.39% | 42,468 | 397,910,675 |
| 2025-02-14 | 94.1 | 95 | 92.82 | 94.07 | -0.52% | 42,387 | 397,419,802 |
| 2025-02-13 | 95.59 | 96.75 | 93.4 | 94.56 | -1.35% | 68,522 | 648,849,995 |
| 2025-02-12 | 88.8 | 96 | 88.2 | 95.85 | +7.84% | 89,970 | 837,765,079 |
| 2025-02-11 | 90.47 | 90.65 | 88.63 | 88.88 | -1.74% | 30,611 | 272,784,006 |
| 2025-02-10 | 89.49 | 90.79 | 88.63 | 90.45 | +1.07% | 36,917 | 331,524,616 |
| 2025-02-07 | 88.42 | 91.3 | 88.05 | 89.49 | +1.42% | 51,054 | 456,881,523 |
| 2025-02-06 | 85.5 | 88.26 | 85.2 | 88.24 | +2.64% | 41,150 | 359,328,361 |
| 2025-02-05 | 85.37 | 86.78 | 85.01 | 85.97 | +2.35% | 33,276 | 285,893,680 |
| 2025-01-27 | 85.96 | 86.4 | 84 | 84 | -2.25% | 19,116 | 162,529,551 |
| 2025-01-24 | 84.62 | 86.18 | 84.5 | 85.93 | +1.11% | 21,716 | 186,027,464 |
| 2025-01-23 | 86.1 | 87.5 | 84.99 | 84.99 | -0.5% | 29,665 | 255,914,598 |
| 2025-01-22 | 85.68 | 86.29 | 84.9 | 85.42 | -0.89% | 24,026 | 205,368,590 |
| 2025-01-21 | 86.37 | 86.8 | 85.03 | 86.19 | -0.12% | 24,468 | 210,225,376 |
| 2025-01-20 | 86.63 | 87.37 | 86.07 | 86.29 | -0.09% | 31,581 | 273,468,590 |
| 2025-01-17 | 84.41 | 87.49 | 83.89 | 86.37 | +1.96% | 42,125 | 361,968,037 |
| 2025-01-16 | 84.58 | 86 | 83.58 | 84.71 | +0.97% | 28,905 | 245,157,646 |
| 2025-01-15 | 84.53 | 84.93 | 83.51 | 83.9 | -0.79% | 27,601 | 232,278,926 |
| 2025-01-14 | 81.6 | 84.57 | 80.83 | 84.57 | +4.47% | 40,313 | 335,441,799 |
| 2025-01-13 | 79.7 | 81.45 | 79.19 | 80.95 | +0.21% | 24,476 | 197,007,011 |
| 2025-01-10 | 82.2 | 83.88 | 80.78 | 80.78 | -2.13% | 28,371 | 233,691,857 |
| 2025-01-09 | 82.7 | 83.77 | 82.35 | 82.54 | -0.71% | 24,709 | 205,164,780 |
| 2025-01-08 | 83.8 | 84.39 | 80.77 | 83.13 | -1.62% | 37,222 | 307,934,635 |
| 2025-01-07 | 83.16 | 84.6 | 83.01 | 84.5 | +1.61% | 25,755 | 216,074,157 |
| 2025-01-06 | 84.24 | 84.78 | 82.67 | 83.16 | -1.34% | 26,992 | 225,607,461 |
| 2025-01-03 | 86.84 | 87.14 | 84.26 | 84.29 | -2.41% | 29,981 | 256,594,749 |
| 2025-01-02 | 89.9 | 90.07 | 85.91 | 86.37 | -3.84% | 39,425 | 346,195,437 |
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：