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 |
| 2024-12-31 | 87 | 87.1 | 84.7 | 84.7 | -2.63% | 38,485 | 329,535,179 |
| 2024-12-30 | 87.5 | 87.8 | 86.91 | 86.99 | -1.04% | 33,415 | 291,164,307 |
| 2024-12-27 | 88.14 | 88.45 | 87.25 | 87.9 | -0.29% | 30,228 | 265,553,118 |
| 2024-12-26 | 88.49 | 88.68 | 88 | 88.16 | -0.41% | 23,071 | 203,565,827 |
| 2024-12-25 | 88.8 | 88.9 | 87.83 | 88.52 | -0.58% | 21,945 | 193,642,717 |
| 2024-12-24 | 88.18 | 89.46 | 87.5 | 89.04 | +1.06% | 37,400 | 331,063,430 |
| 2024-12-23 | 90.58 | 90.96 | 87.88 | 88.11 | -3.03% | 63,836 | 565,856,216 |
| 2024-12-20 | 89.95 | 92.47 | 89.71 | 90.86 | +1.05% | 48,203 | 441,446,836 |
| 2024-12-19 | 89.5 | 89.92 | 88.63 | 89.92 | -0.5% | 33,411 | 297,982,893 |
| 2024-12-18 | 91 | 91 | 89.9 | 90.37 | -0.1% | 25,175 | 227,157,910 |
| 2024-12-17 | 90.81 | 91.21 | 89.67 | 90.46 | -0.97% | 32,970 | 298,451,387 |
| 2024-12-16 | 92.4 | 92.6 | 90.14 | 91.35 | -2.3% | 59,865 | 546,202,781 |
| 2024-12-13 | 96.38 | 96.5 | 91.88 | 93.5 | -3.25% | 132,856 | 1,236,221,430 |
| 2024-12-12 | 94.82 | 97.38 | 93.88 | 96.64 | +1.94% | 72,604 | 699,849,263 |
| 2024-12-11 | 93.65 | 96 | 92.66 | 94.8 | +1.66% | 53,536 | 507,602,099 |
| 2024-12-10 | 95.33 | 96.93 | 93 | 93.25 | +3% | 98,298 | 933,229,157 |
| 2024-12-09 | 91.9 | 92.21 | 90.43 | 90.53 | -1.83% | 32,161 | 292,728,052 |
| 2024-12-06 | 90.92 | 92.8 | 90.92 | 92.22 | +0.91% | 23,032 | 212,015,007 |
| 2024-12-05 | 91.8 | 92.09 | 90.34 | 91.39 | -0.46% | 24,784 | 225,905,290 |
| 2024-12-04 | 91.65 | 92.48 | 90.6 | 91.81 | -0.1% | 23,422 | 214,933,160 |
| 2024-12-03 | 93.65 | 93.65 | 91.89 | 91.9 | -1.87% | 28,234 | 261,225,728 |
| 2024-12-02 | 92.61 | 94.15 | 91.37 | 93.65 | +2.14% | 50,651 | 470,950,834 |
| 2024-11-29 | 90.31 | 93 | 90.31 | 91.69 | +1.54% | 35,400 | 324,941,095 |
| 2024-11-28 | 91.73 | 92.65 | 90 | 90.3 | -1.56% | 25,728 | 234,831,762 |
| 2024-11-27 | 90.01 | 92.25 | 89.91 | 91.73 | +1.42% | 25,920 | 236,447,573 |
| 2024-11-26 | 89.3 | 91.8 | 88.92 | 90.45 | +1.32% | 39,546 | 359,612,429 |
| 2024-11-25 | 88.6 | 89.87 | 87.99 | 89.27 | +0.68% | 34,704 | 307,819,827 |
| 2024-11-22 | 92.3 | 92.44 | 88.5 | 88.67 | -4.08% | 43,722 | 395,693,303 |
| 2024-11-21 | 92.15 | 92.65 | 91.57 | 92.44 | -0.29% | 24,207 | 222,903,129 |
| 2024-11-20 | 92 | 92.85 | 91.61 | 92.71 | +0.23% | 30,705 | 283,474,119 |
| 2024-11-19 | 90.91 | 92.5 | 90.28 | 92.5 | +1.79% | 39,522 | 361,142,035 |
| 2024-11-18 | 91.73 | 92.9 | 90.56 | 90.87 | -1.55% | 61,185 | 560,322,885 |
| 2024-11-15 | 93.37 | 94.55 | 92.3 | 92.3 | -1.88% | 70,668 | 659,749,584 |
| 2024-11-14 | 95.55 | 96.53 | 94.04 | 94.07 | -1.93% | 78,337 | 747,335,409 |
| 2024-11-13 | 98 | 98.51 | 95.51 | 95.92 | -3.98% | 112,692 | 1,085,548,241 |
| 2024-11-12 | 100.99 | 103 | 99.35 | 99.9 | -0.5% | 78,390 | 791,846,336 |
| 2024-11-11 | 100.5 | 101.5 | 98.88 | 100.4 | -1.03% | 62,155 | 621,814,938 |
| 2024-11-08 | 105 | 105.19 | 100.75 | 101.44 | -2.03% | 75,278 | 768,863,182 |
| 2024-11-07 | 96.45 | 104.5 | 95.96 | 103.54 | +6.85% | 105,425 | 1,066,515,813 |
| 2024-11-06 | 97.5 | 99.3 | 96.34 | 96.9 | -0.35% | 68,055 | 664,051,536 |
| 2024-11-05 | 95.9 | 97.3 | 94.12 | 97.24 | +1.2% | 78,609 | 754,983,384 |
| 2024-11-04 | 96.4 | 98.6 | 95.06 | 96.09 | -1.18% | 64,248 | 618,055,154 |
| 2024-11-01 | 95.19 | 99.47 | 94.81 | 97.24 | +1.56% | 60,239 | 588,138,791 |
| 2024-10-31 | 95.68 | 96.48 | 94.69 | 95.75 | -0.34% | 43,151 | 411,373,288 |
| 2024-10-30 | 96.5 | 97.78 | 94.95 | 96.08 | -0.32% | 43,070 | 413,695,954 |
| 2024-10-29 | 97.12 | 99.78 | 96.29 | 96.39 | -0.37% | 64,544 | 631,792,914 |
| 2024-10-28 | 96.88 | 98.15 | 95.52 | 96.75 | +1.55% | 63,551 | 614,543,312 |
| 2024-10-25 | 97.02 | 97.12 | 93.21 | 95.27 | -3.77% | 90,575 | 862,993,994 |
| 2024-10-24 | 96.66 | 99 | 95.7 | 99 | +1.38% | 44,993 | 437,746,299 |
| 2024-10-23 | 98.12 | 99.49 | 97 | 97.65 | -0.46% | 61,256 | 600,271,565 |
| 2024-10-22 | 96.67 | 100 | 96.31 | 98.1 | +1.01% | 50,416 | 496,354,939 |
| 2024-10-21 | 97.93 | 98.8 | 96.15 | 97.12 | -0.83% | 60,161 | 585,777,063 |
| 2024-10-18 | 94.8 | 101 | 93.5 | 97.93 | +2.31% | 68,220 | 661,139,296 |
| 2024-10-17 | 94.4 | 98.16 | 93.51 | 95.72 | +1.99% | 70,965 | 676,436,565 |
| 2024-10-16 | 93.51 | 95.3 | 92.82 | 93.85 | -2.35% | 60,225 | 565,502,881 |
| 2024-10-15 | 98.97 | 98.97 | 95.01 | 96.11 | -6.73% | 83,241 | 807,721,451 |
| 2024-10-14 | 106 | 106.38 | 100 | 103.05 | -3.68% | 73,666 | 755,539,641 |
| 2024-10-11 | 112.79 | 113.56 | 105.46 | 106.99 | -6.72% | 37,051 | 399,858,445 |
| 2024-10-10 | 110.01 | 116.3 | 109 | 114.7 | +4.27% | 50,741 | 576,998,294 |
| 2024-10-09 | 115 | 118.88 | 108.99 | 110 | -9.17% | 68,018 | 769,941,818 |
| 2024-10-08 | 121.1 | 121.1 | 115.26 | 121.1 | +10% | 102,977 | 1,234,546,496 |
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：