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 |
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：