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 |
| 2024-12-31 | 79.3 | 79.97 | 77.81 | 79.11 | +0.01% | 4,280 | 33,730,682 |
| 2024-12-30 | 80.01 | 82.32 | 78.2 | 79.1 | -1.37% | 5,678 | 45,420,547 |
| 2024-12-27 | 79.92 | 81.55 | 79.06 | 80.2 | +0.35% | 3,903 | 31,266,770 |
| 2024-12-26 | 77.05 | 81.99 | 77.02 | 79.92 | +2.83% | 5,721 | 46,015,136 |
| 2024-12-25 | 78 | 78.78 | 76.7 | 77.72 | -0.24% | 3,302 | 25,659,187 |
| 2024-12-24 | 76.45 | 77.99 | 75.17 | 77.91 | +1.91% | 5,150 | 39,407,662 |
| 2024-12-23 | 77.4 | 77.4 | 75 | 76.45 | -1.23% | 6,838 | 51,950,979 |
| 2024-12-20 | 77.79 | 78.8 | 77.12 | 77.4 | -0.15% | 2,849 | 22,206,409 |
| 2024-12-19 | 76.49 | 78.6 | 76.16 | 77.52 | +0.47% | 2,596 | 20,072,200 |
| 2024-12-18 | 76.3 | 78.19 | 75.83 | 77.16 | +1.13% | 3,283 | 25,285,174 |
| 2024-12-17 | 78.86 | 79.63 | 76.29 | 76.3 | -3.23% | 4,375 | 33,922,321 |
| 2024-12-16 | 78.3 | 79.79 | 78.3 | 78.85 | -0.19% | 2,786 | 22,030,541 |
| 2024-12-13 | 81.3 | 81.83 | 78.3 | 79 | -3.28% | 6,429 | 51,325,509 |
| 2024-12-12 | 81.6 | 82.38 | 81.25 | 81.68 | +0.11% | 2,139 | 17,502,952 |
| 2024-12-11 | 81.2 | 82.5 | 81.2 | 81.59 | -0.38% | 2,696 | 22,017,982 |
| 2024-12-10 | 84.5 | 85.3 | 81.11 | 81.9 | -1.3% | 5,170 | 42,958,049 |
| 2024-12-09 | 84.78 | 85.01 | 81.53 | 82.98 | -1.68% | 4,487 | 37,328,251 |
| 2024-12-06 | 83.01 | 85.21 | 82.27 | 84.4 | +1.36% | 5,890 | 49,260,663 |
| 2024-12-05 | 83.53 | 84.45 | 82.17 | 83.27 | -0.51% | 4,438 | 36,796,263 |
| 2024-12-04 | 82.12 | 84.39 | 81.38 | 83.7 | +1.94% | 5,642 | 46,985,882 |
| 2024-12-03 | 82.02 | 83.4 | 81.52 | 82.11 | -0.01% | 3,938 | 32,323,992 |
| 2024-12-02 | 83.6 | 84.48 | 81.81 | 82.12 | -0.94% | 5,871 | 48,684,955 |
| 2024-11-29 | 79.18 | 83.96 | 78.51 | 82.9 | +4.7% | 8,969 | 73,812,352 |
| 2024-11-28 | 79.15 | 80.35 | 78.88 | 79.18 | -0.65% | 4,236 | 33,731,251 |
| 2024-11-27 | 80.4 | 80.83 | 77.19 | 79.7 | -0.87% | 6,577 | 51,840,268 |
| 2024-11-26 | 82.5 | 82.95 | 80.05 | 80.4 | -2.43% | 5,324 | 43,066,740 |
| 2024-11-25 | 80.53 | 83.43 | 78.98 | 82.4 | +2.36% | 8,709 | 70,773,626 |
| 2024-11-22 | 83.9 | 83.9 | 80.5 | 80.5 | -4.12% | 11,413 | 93,474,804 |
| 2024-11-21 | 85.89 | 86.6 | 83.34 | 83.96 | -1.08% | 11,479 | 97,169,208 |
| 2024-11-20 | 84 | 88.5 | 83.68 | 84.88 | +2.18% | 24,992 | 214,802,289 |
| 2024-11-19 | 75.6 | 83.07 | 75.59 | 83.07 | +10% | 21,919 | 178,379,194 |
| 2024-11-18 | 75.5 | 78.18 | 75 | 75.52 | +0.32% | 6,646 | 50,597,890 |
| 2024-11-15 | 75.9 | 76.67 | 75.27 | 75.28 | -1.1% | 5,573 | 42,329,676 |
| 2024-11-14 | 78.22 | 80.1 | 76.01 | 76.12 | -2.73% | 8,966 | 70,199,057 |
| 2024-11-13 | 78.42 | 79.67 | 76.5 | 78.26 | -0.2% | 5,553 | 43,155,907 |
| 2024-11-12 | 79.2 | 80.16 | 77.85 | 78.42 | -1.23% | 8,631 | 68,045,776 |
| 2024-11-11 | 72.8 | 79.85 | 72.8 | 79.4 | +8.06% | 15,502 | 119,313,556 |
| 2024-11-08 | 71.26 | 73.97 | 71.26 | 73.48 | +3.33% | 9,885 | 72,080,632 |
| 2024-11-07 | 69.96 | 71.11 | 69.2 | 71.11 | +1.69% | 3,941 | 27,775,082 |
| 2024-11-06 | 71 | 71.65 | 69.21 | 69.93 | -1.76% | 7,337 | 51,780,059 |
| 2024-11-05 | 70 | 71.55 | 69.03 | 71.18 | +2.04% | 7,707 | 54,347,267 |
| 2024-11-04 | 68.11 | 70.4 | 68.11 | 69.76 | +2.42% | 6,227 | 43,366,875 |
| 2024-11-01 | 69.14 | 69.5 | 67.67 | 68.11 | -1.58% | 6,511 | 44,681,947 |
| 2024-10-31 | 69.88 | 70.34 | 68.01 | 69.2 | -1.84% | 8,944 | 61,829,797 |
| 2024-10-30 | 73.01 | 73.3 | 69.01 | 70.5 | -4.07% | 12,006 | 85,075,602 |
| 2024-10-29 | 75.26 | 75.7 | 73.3 | 73.49 | -2.35% | 11,210 | 83,585,257 |
| 2024-10-28 | 75.95 | 78.39 | 74.78 | 75.26 | -0.93% | 7,186 | 54,602,673 |
| 2024-10-25 | 75.44 | 76.75 | 75.09 | 75.97 | +1.23% | 4,901 | 37,275,057 |
| 2024-10-24 | 75.9 | 76.13 | 74.51 | 75.05 | -1.12% | 3,300 | 24,810,589 |
| 2024-10-23 | 77.1 | 77.88 | 75.59 | 75.9 | -1.4% | 6,100 | 46,742,119 |
| 2024-10-22 | 75.36 | 77.6 | 74.16 | 76.98 | +2.91% | 6,524 | 49,821,322 |
| 2024-10-21 | 75.18 | 76.8 | 74.48 | 74.8 | -1.4% | 8,733 | 65,978,149 |
| 2024-10-18 | 72.91 | 76.8 | 72.91 | 75.86 | +3.07% | 8,752 | 65,820,764 |
| 2024-10-17 | 71.6 | 75.84 | 71.6 | 73.6 | +2.74% | 7,093 | 52,665,847 |
| 2024-10-16 | 71.2 | 73.1 | 70.95 | 71.64 | -0.42% | 4,557 | 32,865,179 |
| 2024-10-15 | 73.48 | 73.48 | 71.4 | 71.94 | -2.1% | 6,256 | 45,181,292 |
| 2024-10-14 | 69.97 | 75.08 | 69.97 | 73.48 | +5.47% | 11,174 | 81,308,299 |
| 2024-10-11 | 73 | 73 | 69 | 69.67 | -2.87% | 6,799 | 47,706,998 |
| 2024-10-10 | 70.3 | 75.28 | 70.3 | 71.73 | +2.03% | 10,698 | 77,866,846 |
| 2024-10-09 | 74.37 | 74.99 | 69.8 | 70.3 | -6.81% | 13,588 | 98,260,975 |
| 2024-10-08 | 78.72 | 78.72 | 71.58 | 75.44 | +5.42% | 23,600 | 177,856,454 |
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：