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)
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 | 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 |
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：