股票概览
84.33
-1.15%
-0.98
85.29
开盘价
85.3
最高价
83.9
最低价
21,585
成交量
数据更新至: 2025-03-25
技术指标
85.18
MA5 (5日均线)
85.93
MA10 (10日均线)
85.25
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 | 85.29 | 85.3 | 83.9 | 84.33 | -1.15% | 21,585 | 182,322,676 |
| 2025-03-24 | 84.53 | 85.33 | 84.41 | 85.31 | +0.57% | 27,648 | 234,645,793 |
| 2025-03-21 | 85.3 | 85.36 | 84.06 | 84.83 | -0.66% | 39,532 | 334,721,310 |
| 2025-03-20 | 86.05 | 86.15 | 85.25 | 85.39 | -0.77% | 27,789 | 237,484,025 |
| 2025-03-19 | 85.5 | 86.32 | 85.21 | 86.05 | +0.15% | 36,905 | 316,405,200 |
| 2025-03-18 | 87.29 | 87.3 | 85.57 | 85.92 | -1.87% | 58,686 | 505,183,112 |
| 2025-03-17 | 89.97 | 90.58 | 87.54 | 87.56 | -1% | 92,266 | 818,808,078 |
| 2025-03-14 | 86.8 | 89.65 | 86 | 88.44 | +2.48% | 103,622 | 917,001,001 |
| 2025-03-13 | 85 | 87.12 | 84.67 | 86.3 | +1.35% | 58,720 | 505,429,283 |
| 2025-03-12 | 85.48 | 88.8 | 85.1 | 85.15 | -0.39% | 69,805 | 604,273,207 |
| 2025-03-11 | 83.16 | 85.53 | 83 | 85.48 | +2.15% | 76,364 | 646,385,508 |
| 2025-03-10 | 83.72 | 83.99 | 83.2 | 83.68 | -0.38% | 30,702 | 256,525,819 |
| 2025-03-07 | 84.2 | 84.39 | 83.03 | 84 | -0.51% | 41,270 | 344,575,444 |
| 2025-03-06 | 84 | 84.49 | 83.58 | 84.43 | +0.7% | 41,472 | 348,597,968 |
| 2025-03-05 | 84 | 84.07 | 83 | 83.84 | -0.34% | 33,765 | 282,059,964 |
| 2025-03-04 | 85.18 | 85.5 | 83.52 | 84.13 | -2.4% | 59,975 | 504,011,275 |
| 2025-03-03 | 84.78 | 88.12 | 84.53 | 86.2 | +2.13% | 77,072 | 667,756,329 |
| 2025-02-28 | 84.78 | 86.87 | 84.19 | 84.4 | -1.02% | 62,865 | 537,423,936 |
| 2025-02-27 | 84.28 | 85.73 | 84 | 85.27 | +1.15% | 55,710 | 474,034,418 |
| 2025-02-26 | 84.02 | 84.39 | 83.51 | 84.3 | +0.45% | 41,667 | 349,454,351 |
| 2025-02-25 | 84.93 | 85.2 | 83.85 | 83.92 | -1.72% | 38,748 | 326,541,296 |
| 2025-02-24 | 84.58 | 86.7 | 83.84 | 85.39 | +0.93% | 46,128 | 394,272,454 |
| 2025-02-21 | 84.51 | 85.4 | 84.1 | 84.6 | +0.36% | 42,281 | 358,496,227 |
| 2025-02-20 | 83.8 | 85.18 | 83.41 | 84.3 | +0.6% | 36,348 | 306,210,713 |
| 2025-02-19 | 83.41 | 84.4 | 83.03 | 83.8 | +0.35% | 31,793 | 266,019,516 |
| 2025-02-18 | 84.3 | 85.79 | 83.4 | 83.51 | -1.05% | 48,872 | 414,522,998 |
| 2025-02-17 | 85.25 | 85.85 | 83.8 | 84.4 | -1% | 39,222 | 332,016,495 |
| 2025-02-14 | 84.59 | 86.3 | 84.55 | 85.25 | +0.33% | 40,319 | 344,293,992 |
| 2025-02-13 | 83.82 | 85.85 | 83.68 | 84.97 | +1.4% | 61,423 | 523,128,949 |
| 2025-02-12 | 83 | 83.8 | 82.25 | 83.8 | +0.78% | 34,190 | 282,928,625 |
| 2025-02-11 | 83.72 | 84.22 | 83.06 | 83.15 | -0.67% | 28,558 | 238,247,299 |
| 2025-02-10 | 84.21 | 84.5 | 82.83 | 83.71 | -0.59% | 38,081 | 317,873,499 |
| 2025-02-07 | 82.33 | 85.59 | 82.2 | 84.21 | +2.04% | 54,200 | 456,253,684 |
| 2025-02-06 | 81.76 | 82.85 | 81.53 | 82.53 | +0.94% | 38,871 | 319,634,597 |
| 2025-02-05 | 83.38 | 83.6 | 81.7 | 81.76 | -2.2% | 36,191 | 297,290,429 |
| 2025-01-27 | 85.5 | 86.46 | 83.6 | 83.6 | -2.31% | 31,914 | 270,196,615 |
| 2025-01-24 | 84.3 | 85.68 | 84.11 | 85.58 | +1.1% | 29,839 | 253,595,258 |
| 2025-01-23 | 83.73 | 85.86 | 83.5 | 84.65 | +2.11% | 44,991 | 382,600,728 |
| 2025-01-22 | 83.99 | 84.5 | 82.4 | 82.9 | -1.92% | 24,800 | 205,694,403 |
| 2025-01-21 | 83.59 | 84.72 | 82.52 | 84.52 | +1.27% | 32,809 | 275,399,019 |
| 2025-01-20 | 83.16 | 84.88 | 83 | 83.46 | +1.32% | 39,186 | 327,797,876 |
| 2025-01-17 | 83.15 | 83.42 | 82.2 | 82.37 | -1.45% | 36,903 | 304,579,119 |
| 2025-01-16 | 85.08 | 85.97 | 83.05 | 83.58 | -1.71% | 36,272 | 305,624,134 |
| 2025-01-15 | 86.58 | 86.9 | 84.64 | 85.03 | -1.79% | 28,504 | 242,961,994 |
| 2025-01-14 | 84.28 | 87.29 | 83.8 | 86.58 | +2.73% | 67,148 | 580,427,017 |
| 2025-01-13 | 80.07 | 84.3 | 79.85 | 84.28 | +4.76% | 47,091 | 386,021,266 |
| 2025-01-10 | 81.51 | 81.93 | 80.36 | 80.45 | -1.45% | 28,112 | 227,094,361 |
| 2025-01-09 | 81.64 | 82.49 | 81.52 | 81.63 | -0.61% | 16,580 | 135,863,508 |
| 2025-01-08 | 83.29 | 83.3 | 80.8 | 82.13 | -1.64% | 30,194 | 247,227,094 |
| 2025-01-07 | 82.85 | 83.71 | 82.21 | 83.5 | +0.76% | 20,049 | 166,976,351 |
| 2025-01-06 | 83.78 | 83.8 | 82.08 | 82.87 | -1.18% | 25,154 | 208,735,630 |
| 2025-01-03 | 84.87 | 84.88 | 83.14 | 83.86 | -1.2% | 28,577 | 240,146,454 |
| 2025-01-02 | 84.72 | 86.53 | 83.95 | 84.88 | +0.21% | 42,553 | 363,256,232 |
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：