股票概览
80.27
-1.41%
-1.15
81.86
开盘价
81.97
最高价
79.4
最低价
25,143
成交量
数据更新至: 2025-03-25
技术指标
81.45
MA5 (5日均线)
82.50
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 | 81.86 | 81.97 | 79.4 | 80.27 | -1.41% | 25,143 | 202,115,898 |
| 2025-03-24 | 81.02 | 82.17 | 80.9 | 81.42 | +0.66% | 28,963 | 236,055,019 |
| 2025-03-21 | 81.4 | 82.34 | 80.47 | 80.89 | -0.94% | 31,613 | 257,178,922 |
| 2025-03-20 | 82.92 | 83.1 | 81.46 | 81.66 | -1.6% | 34,095 | 279,882,591 |
| 2025-03-19 | 84 | 84.7 | 82.45 | 82.99 | -1.58% | 38,688 | 322,744,582 |
| 2025-03-18 | 85.78 | 86.24 | 84.23 | 84.32 | -1.78% | 34,550 | 292,580,888 |
| 2025-03-17 | 86.09 | 86.66 | 83.83 | 85.85 | +0.09% | 69,383 | 592,568,575 |
| 2025-03-14 | 82.76 | 86.2 | 81.41 | 85.77 | +3.41% | 114,028 | 959,757,237 |
| 2025-03-13 | 79.5 | 83.39 | 79.06 | 82.94 | +5.12% | 99,365 | 812,115,510 |
| 2025-03-12 | 80 | 80.89 | 78.83 | 78.9 | -1.58% | 39,820 | 316,097,788 |
| 2025-03-11 | 78 | 80.26 | 77.88 | 80.17 | +1.87% | 49,203 | 391,355,668 |
| 2025-03-10 | 78.23 | 79.91 | 77.33 | 78.7 | +0.6% | 44,193 | 348,617,530 |
| 2025-03-07 | 77.89 | 78.8 | 77.3 | 78.23 | +0.63% | 44,012 | 343,206,761 |
| 2025-03-06 | 77.52 | 77.95 | 77.03 | 77.74 | +0.45% | 46,949 | 363,764,163 |
| 2025-03-05 | 78.25 | 78.5 | 76.89 | 77.39 | -1.23% | 31,104 | 240,415,807 |
| 2025-03-04 | 78.03 | 78.84 | 77.6 | 78.35 | -0.63% | 31,769 | 248,321,215 |
| 2025-03-03 | 79.81 | 81.6 | 78.25 | 78.85 | -1.2% | 44,353 | 354,659,589 |
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：