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)
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 | 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 |
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：