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)
80.62
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 |
| 2025-02-28 | 80.19 | 84.01 | 79.81 | 79.81 | -1.32% | 92,703 | 755,199,492 |
| 2025-02-27 | 77.16 | 81.04 | 76.77 | 80.88 | +4.79% | 90,141 | 712,077,685 |
| 2025-02-26 | 75.91 | 77.6 | 75.61 | 77.18 | +1.69% | 43,381 | 331,937,511 |
| 2025-02-25 | 75.5 | 76.13 | 75.16 | 75.9 | -0.41% | 31,493 | 238,501,012 |
| 2025-02-24 | 77.18 | 77.93 | 76.06 | 76.21 | -1.32% | 37,427 | 286,894,078 |
| 2025-02-21 | 76.01 | 77.64 | 75.77 | 77.23 | +1.34% | 47,686 | 365,773,429 |
| 2025-02-20 | 75.25 | 77.5 | 74.98 | 76.21 | +1.01% | 36,573 | 278,822,088 |
| 2025-02-19 | 75.01 | 75.78 | 74.59 | 75.45 | +0.27% | 34,163 | 257,046,195 |
| 2025-02-18 | 76.51 | 76.83 | 74.8 | 75.25 | -1.78% | 39,940 | 303,135,918 |
| 2025-02-17 | 78.1 | 78.1 | 76.53 | 76.61 | -2% | 43,542 | 336,106,379 |
| 2025-02-14 | 77 | 78.49 | 76.64 | 78.17 | +1.27% | 39,383 | 305,300,574 |
| 2025-02-13 | 76.5 | 77.99 | 75.91 | 77.19 | +0.9% | 50,569 | 389,872,898 |
| 2025-02-12 | 75.45 | 77 | 75.21 | 76.5 | +1.41% | 41,776 | 318,608,298 |
| 2025-02-11 | 76.4 | 76.43 | 75.2 | 75.44 | -1.28% | 30,012 | 226,689,319 |
| 2025-02-10 | 74.57 | 76.43 | 73.96 | 76.42 | +2.49% | 51,337 | 387,460,299 |
| 2025-02-07 | 74.17 | 75.15 | 73.86 | 74.56 | +0.54% | 53,955 | 402,887,397 |
| 2025-02-06 | 73.7 | 74.65 | 73.22 | 74.16 | +0.37% | 32,614 | 241,279,735 |
| 2025-02-05 | 75.65 | 75.9 | 73.72 | 73.89 | -1.74% | 28,599 | 212,340,622 |
| 2025-01-27 | 76.31 | 76.6 | 74.8 | 75.2 | -0.74% | 26,229 | 197,747,216 |
| 2025-01-24 | 74.3 | 76.41 | 74.05 | 75.76 | +2.14% | 40,200 | 304,487,091 |
| 2025-01-23 | 75 | 75.69 | 74.16 | 74.17 | -1.3% | 22,611 | 169,216,462 |
| 2025-01-22 | 76 | 76.21 | 75.02 | 75.15 | -1.64% | 22,467 | 169,248,736 |
| 2025-01-21 | 77.28 | 77.49 | 75.82 | 76.4 | -0.78% | 25,650 | 195,743,480 |
| 2025-01-20 | 77.25 | 78.18 | 76.7 | 77 | +0.13% | 25,392 | 196,384,441 |
| 2025-01-17 | 76.17 | 77.33 | 75.8 | 76.9 | +0.84% | 30,160 | 231,234,926 |
| 2025-01-16 | 76.79 | 78.06 | 75.89 | 76.26 | -0.69% | 28,208 | 216,455,478 |
| 2025-01-15 | 77.57 | 77.6 | 76.23 | 76.79 | -0.95% | 22,114 | 169,963,852 |
| 2025-01-14 | 75.5 | 78.53 | 75.5 | 77.53 | +2.82% | 42,808 | 330,677,946 |
| 2025-01-13 | 73.8 | 75.77 | 73.44 | 75.4 | +1.74% | 29,067 | 218,267,052 |
| 2025-01-10 | 76.1 | 76.49 | 74.03 | 74.11 | -2.61% | 30,667 | 230,758,838 |
| 2025-01-09 | 76.56 | 77.65 | 75.94 | 76.1 | -1.41% | 39,999 | 305,819,569 |
| 2025-01-08 | 78.37 | 78.66 | 76 | 77.19 | -2.22% | 38,040 | 293,853,421 |
| 2025-01-07 | 78.61 | 78.95 | 77.12 | 78.94 | +0.43% | 35,614 | 277,754,902 |
| 2025-01-06 | 80 | 80.38 | 78 | 78.6 | -1.87% | 33,315 | 263,258,234 |
| 2025-01-03 | 80.53 | 81.97 | 79.11 | 80.1 | -0.52% | 45,723 | 368,914,747 |
| 2025-01-02 | 81.22 | 83.27 | 79.74 | 80.52 | -1.18% | 52,556 | 430,121,429 |
| 2024-12-31 | 82.51 | 82.81 | 81.28 | 81.48 | -1.76% | 49,592 | 405,330,457 |
| 2024-12-30 | 81.85 | 83.28 | 80.71 | 82.94 | +1.33% | 64,978 | 532,423,280 |
| 2024-12-27 | 82.99 | 83.1 | 81.81 | 81.85 | -1.37% | 50,404 | 414,260,593 |
| 2024-12-26 | 83.46 | 83.87 | 82.57 | 82.99 | -1.16% | 47,043 | 391,004,106 |
| 2024-12-25 | 85.15 | 85.34 | 83.61 | 83.96 | -1.69% | 30,481 | 256,869,850 |
| 2024-12-24 | 83.64 | 85.55 | 83.13 | 85.4 | +2.12% | 42,170 | 355,967,304 |
| 2024-12-23 | 85.49 | 85.49 | 83.58 | 83.63 | -2.3% | 57,905 | 488,706,647 |
| 2024-12-20 | 84.55 | 86.68 | 84.1 | 85.6 | +1.18% | 45,323 | 389,300,185 |
| 2024-12-19 | 84.7 | 84.97 | 83.9 | 84.6 | -0.8% | 35,742 | 301,617,809 |
| 2024-12-18 | 86.23 | 86.95 | 85.12 | 85.28 | -0.69% | 44,772 | 384,077,661 |
| 2024-12-17 | 88.02 | 88.5 | 85.4 | 85.87 | -2.85% | 70,799 | 613,446,979 |
| 2024-12-16 | 91.5 | 91.59 | 88.01 | 88.39 | -3.93% | 68,231 | 607,389,966 |
| 2024-12-13 | 93.02 | 93.45 | 91.22 | 92.01 | -2.44% | 78,088 | 719,935,287 |
| 2024-12-12 | 89.44 | 96.4 | 88.51 | 94.31 | +5.34% | 123,725 | 1,142,172,582 |
| 2024-12-11 | 85.9 | 90.4 | 85.3 | 89.53 | +3.92% | 94,509 | 842,242,889 |
| 2024-12-10 | 87.92 | 90.5 | 85.78 | 86.15 | +4.01% | 147,270 | 1,298,791,118 |
| 2024-12-09 | 84.4 | 84.5 | 82.33 | 82.83 | -1.79% | 46,021 | 382,986,346 |
| 2024-12-06 | 84.2 | 85.75 | 83.81 | 84.34 | +0.12% | 43,260 | 366,394,944 |
| 2024-12-05 | 84.91 | 84.93 | 83.11 | 84.24 | -0.79% | 34,991 | 293,671,146 |
| 2024-12-04 | 86.36 | 86.8 | 84.45 | 84.91 | -3.13% | 51,056 | 436,706,023 |
| 2024-12-03 | 87 | 87.78 | 85.11 | 87.65 | -1.02% | 48,556 | 419,754,478 |
| 2024-12-02 | 87.38 | 89.47 | 86.5 | 88.55 | +0.88% | 42,438 | 374,237,159 |
| 2024-11-29 | 83.58 | 89.48 | 83.5 | 87.78 | +4.86% | 68,946 | 599,541,236 |
| 2024-11-28 | 85.25 | 85.36 | 83.6 | 83.71 | -2.04% | 30,334 | 255,218,234 |
| 2024-11-27 | 82.6 | 85.49 | 82.01 | 85.45 | +3.1% | 36,719 | 308,600,972 |
| 2024-11-26 | 81.55 | 83.76 | 80.91 | 82.88 | +1.68% | 41,633 | 343,005,243 |
| 2024-11-25 | 83.7 | 84 | 80.76 | 81.51 | -2.49% | 54,188 | 444,386,118 |
| 2024-11-22 | 86.8 | 87.9 | 83.59 | 83.59 | -4.42% | 44,475 | 380,531,334 |
| 2024-11-21 | 87.25 | 88.38 | 85.9 | 87.46 | -0.05% | 36,943 | 321,905,683 |
| 2024-11-20 | 87.82 | 88.39 | 86.7 | 87.5 | -0.5% | 31,537 | 275,450,019 |
| 2024-11-19 | 87.87 | 88.52 | 86.82 | 87.94 | +0.31% | 25,579 | 224,379,652 |
| 2024-11-18 | 90 | 90.58 | 87.11 | 87.67 | -2.46% | 37,650 | 332,585,675 |
| 2024-11-15 | 89 | 92.8 | 88.88 | 89.88 | +0.37% | 49,352 | 448,860,608 |
| 2024-11-14 | 91.25 | 92.36 | 89.23 | 89.55 | -2.55% | 34,241 | 310,718,157 |
| 2024-11-13 | 92.02 | 92.66 | 91.02 | 91.89 | -0.96% | 32,565 | 298,504,013 |
| 2024-11-12 | 93.68 | 95.49 | 92.14 | 92.78 | -0.97% | 47,214 | 443,462,566 |
| 2024-11-11 | 92.66 | 94.19 | 91.2 | 93.69 | -1.23% | 59,251 | 550,246,535 |
| 2024-11-08 | 98.09 | 98.53 | 94.06 | 94.86 | -1.71% | 75,179 | 718,954,993 |
| 2024-11-07 | 90.16 | 96.51 | 90 | 96.51 | +7.16% | 100,133 | 949,910,813 |
| 2024-11-06 | 89.01 | 93.17 | 88.54 | 90.06 | +0.95% | 66,070 | 600,206,749 |
| 2024-11-05 | 88.85 | 89.68 | 87.2 | 89.21 | +0.01% | 66,085 | 586,059,032 |
| 2024-11-04 | 86.72 | 89.5 | 86.37 | 89.2 | +3.1% | 52,808 | 465,487,422 |
| 2024-11-01 | 85.07 | 87.95 | 85.06 | 86.52 | +1.05% | 52,857 | 457,667,939 |
| 2024-10-31 | 85.98 | 86 | 84 | 85.62 | -0.52% | 54,384 | 463,256,532 |
| 2024-10-30 | 88.01 | 88.88 | 85.23 | 86.07 | -3.16% | 67,831 | 586,296,398 |
| 2024-10-29 | 89.5 | 93.77 | 87.2 | 88.88 | -3.17% | 112,042 | 1,004,821,179 |
| 2024-10-28 | 88.08 | 91.98 | 87.02 | 91.79 | +4.44% | 86,011 | 774,509,704 |
| 2024-10-25 | 86.25 | 88.99 | 86.2 | 87.89 | +1.14% | 43,385 | 381,247,038 |
| 2024-10-24 | 88 | 89.33 | 86.52 | 86.9 | -1.76% | 43,499 | 381,067,162 |
| 2024-10-23 | 87 | 89.5 | 86.21 | 88.46 | +1.7% | 71,959 | 635,938,392 |
| 2024-10-22 | 86.43 | 87.52 | 85.21 | 86.98 | +0.61% | 74,895 | 648,751,905 |
| 2024-10-21 | 92 | 92 | 85.34 | 86.45 | -5.66% | 137,983 | 1,197,403,781 |
| 2024-10-18 | 89.06 | 94.2 | 88.56 | 91.64 | +2.36% | 64,826 | 588,980,525 |
| 2024-10-17 | 91.6 | 92.8 | 89.35 | 89.53 | -2.36% | 34,701 | 315,259,619 |
| 2024-10-16 | 90.89 | 93.54 | 89.06 | 91.69 | -0.74% | 51,234 | 467,303,857 |
| 2024-10-15 | 97.18 | 97.18 | 92.37 | 92.37 | -5.17% | 37,637 | 356,528,233 |
| 2024-10-14 | 95 | 97.6 | 92.33 | 97.41 | +2.59% | 50,219 | 479,267,491 |
| 2024-10-11 | 98 | 99.31 | 93.8 | 94.95 | -3.67% | 50,059 | 482,041,135 |
| 2024-10-10 | 96.45 | 101.49 | 95.51 | 98.57 | +2.2% | 73,363 | 727,881,868 |
| 2024-10-09 | 100 | 100 | 92.89 | 96.45 | -6.33% | 120,852 | 1,168,561,124 |
| 2024-10-08 | 109.27 | 109.27 | 98 | 102.97 | +3.65% | 173,025 | 1,808,348,559 |
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：