股票概览
93.84
+0.9%
+0.84
93.1
开盘价
95.38
最高价
92.8
最低价
4,259
成交量
数据更新至: 2025-03-25
技术指标
92.67
MA5 (5日均线)
90.83
MA10 (10日均线)
86.47
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 | 93.1 | 95.38 | 92.8 | 93.84 | +0.9% | 4,259 | 40,121,073 |
| 2025-03-24 | 91.64 | 94.98 | 91.11 | 93 | +1.75% | 7,047 | 65,679,847 |
| 2025-03-21 | 92.4 | 93.87 | 90.8 | 91.4 | -0.87% | 5,191 | 47,831,343 |
| 2025-03-20 | 92.7 | 93.44 | 91.62 | 92.2 | -0.75% | 4,954 | 45,716,796 |
| 2025-03-19 | 95.27 | 95.38 | 92.76 | 92.9 | -2.7% | 9,135 | 85,492,263 |
| 2025-03-18 | 88.11 | 97.03 | 87.52 | 95.48 | +8.24% | 16,557 | 154,077,530 |
| 2025-03-17 | 88 | 89.44 | 87.2 | 88.21 | +0.26% | 5,366 | 47,368,125 |
| 2025-03-14 | 86.3 | 88.45 | 85.8 | 87.98 | +1.84% | 8,634 | 75,185,791 |
| 2025-03-13 | 87.2 | 88.6 | 85.51 | 86.39 | -0.6% | 5,772 | 50,107,014 |
| 2025-03-12 | 86.37 | 88.69 | 84.72 | 86.91 | +1.55% | 9,484 | 82,171,070 |
| 2025-03-11 | 83.01 | 86 | 82.8 | 85.58 | +0.99% | 7,451 | 63,450,512 |
| 2025-03-10 | 83.1 | 85.58 | 82.85 | 84.74 | +2.65% | 9,704 | 81,896,828 |
| 2025-03-07 | 84.22 | 85.79 | 82 | 82.55 | -1.98% | 8,134 | 67,955,601 |
| 2025-03-06 | 82.59 | 85.8 | 82.11 | 84.22 | +2.12% | 8,288 | 69,477,599 |
| 2025-03-05 | 82.35 | 83.26 | 81.71 | 82.47 | +0.19% | 4,464 | 36,826,736 |
| 2025-03-04 | 82.2 | 83.5 | 81.52 | 82.31 | +0.35% | 5,225 | 42,978,382 |
| 2025-03-03 | 77.99 | 83.18 | 77.99 | 82.02 | +5.14% | 9,590 | 78,367,086 |
| 2025-02-28 | 80.99 | 81.04 | 77.88 | 78.01 | -2.58% | 6,462 | 51,058,836 |
| 2025-02-27 | 79.12 | 80.3 | 78.1 | 80.08 | +1.21% | 6,812 | 54,120,808 |
| 2025-02-26 | 78.04 | 80.15 | 78.04 | 79.12 | +1.18% | 5,413 | 42,971,114 |
| 2025-02-25 | 77.98 | 79.49 | 77.9 | 78.2 | -0.48% | 4,712 | 36,977,623 |
| 2025-02-24 | 79 | 79.38 | 77.98 | 78.58 | -0.75% | 4,174 | 32,806,675 |
| 2025-02-21 | 79.1 | 80 | 78.39 | 79.17 | -0.39% | 5,695 | 44,960,610 |
| 2025-02-20 | 77.43 | 80.26 | 77.17 | 79.48 | +2.58% | 7,164 | 56,659,957 |
| 2025-02-19 | 76.98 | 78.34 | 76.5 | 77.48 | +0.4% | 4,724 | 36,698,217 |
| 2025-02-18 | 78.3 | 78.51 | 76.18 | 77.17 | -0.95% | 5,149 | 39,825,508 |
| 2025-02-17 | 78.05 | 78.8 | 77 | 77.91 | -1.19% | 4,823 | 37,473,135 |
| 2025-02-14 | 78.6 | 79.68 | 78.05 | 78.85 | +0.22% | 3,866 | 30,401,061 |
| 2025-02-13 | 80.12 | 80.12 | 78.2 | 78.68 | -1.86% | 5,730 | 45,250,621 |
| 2025-02-12 | 78.96 | 80.48 | 78.19 | 80.17 | +0.65% | 6,365 | 50,815,698 |
| 2025-02-11 | 77.08 | 81.3 | 77.08 | 79.65 | +3.4% | 7,214 | 57,367,330 |
| 2025-02-10 | 77 | 77.16 | 76 | 77.03 | -0.08% | 3,575 | 27,353,446 |
| 2025-02-07 | 76.7 | 77.2 | 76.11 | 77.09 | +0.43% | 6,923 | 53,046,038 |
| 2025-02-06 | 76.5 | 77.56 | 76.2 | 76.76 | +0.34% | 3,199 | 24,562,400 |
| 2025-02-05 | 78 | 78.67 | 76.06 | 76.5 | -1.54% | 3,332 | 25,686,907 |
| 2025-01-27 | 77.38 | 79.23 | 77.17 | 77.7 | +0.41% | 3,972 | 31,054,690 |
| 2025-01-24 | 77.45 | 78.08 | 76.4 | 77.38 | -0.03% | 3,661 | 28,263,588 |
| 2025-01-23 | 78.12 | 79.08 | 77.39 | 77.4 | -1.5% | 3,706 | 28,878,156 |
| 2025-01-22 | 78.78 | 79.4 | 78.4 | 78.58 | -0.95% | 2,784 | 21,959,719 |
| 2025-01-21 | 79.78 | 80 | 78.61 | 79.33 | -0.53% | 3,382 | 26,730,617 |
| 2025-01-20 | 79.68 | 80.49 | 78.34 | 79.75 | +0.25% | 4,896 | 38,808,288 |
| 2025-01-17 | 73.41 | 80.6 | 73.31 | 79.55 | +8.48% | 11,677 | 90,697,887 |
| 2025-01-16 | 74.1 | 74.69 | 71.5 | 73.33 | -0.66% | 4,604 | 33,727,326 |
| 2025-01-15 | 74.55 | 75.25 | 73.5 | 73.82 | -1.9% | 3,430 | 25,472,405 |
| 2025-01-14 | 72.2 | 75.5 | 72.16 | 75.25 | +3.92% | 4,648 | 34,675,466 |
| 2025-01-13 | 73.49 | 75.38 | 71.91 | 72.41 | -3.44% | 5,032 | 36,914,051 |
| 2025-01-10 | 70.8 | 76.37 | 70.4 | 74.99 | +4.44% | 11,865 | 87,512,963 |
| 2025-01-09 | 72.39 | 72.72 | 71.35 | 71.8 | -0.83% | 2,449 | 17,645,241 |
| 2025-01-08 | 71.99 | 73 | 69.2 | 72.4 | +0.57% | 4,875 | 34,655,302 |
| 2025-01-07 | 72.53 | 73.47 | 70.75 | 71.99 | -1.17% | 4,018 | 28,988,764 |
| 2025-01-06 | 73.35 | 73.97 | 71.1 | 72.84 | -1.54% | 4,187 | 30,342,969 |
| 2025-01-03 | 76.41 | 77.1 | 73.98 | 73.98 | -3.18% | 4,176 | 31,426,456 |
| 2025-01-02 | 78.55 | 79.53 | 76.17 | 76.41 | -3.41% | 4,221 | 32,755,024 |
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：