股票概览
92.99
-0.32%
-0.3
93.39
开盘价
94
最高价
91.58
最低价
6,049
成交量
数据更新至: 2025-03-25
技术指标
94.89
MA5 (5日均线)
94.24
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 | 93.39 | 94 | 91.58 | 92.99 | -0.32% | 6,049 | 56,041,399 |
| 2025-03-24 | 95.19 | 96.34 | 92.62 | 93.29 | -2.07% | 13,124 | 123,445,107 |
| 2025-03-21 | 95 | 96.74 | 94.9 | 95.26 | -0.36% | 10,974 | 105,127,662 |
| 2025-03-20 | 97.27 | 98.25 | 94.83 | 95.6 | -1.74% | 14,607 | 140,213,033 |
| 2025-03-19 | 97.51 | 98.6 | 96.85 | 97.29 | -0.37% | 10,937 | 106,871,494 |
| 2025-03-18 | 95.7 | 98.1 | 95.08 | 97.65 | +2.71% | 21,977 | 213,392,002 |
| 2025-03-17 | 96.44 | 97.51 | 94.05 | 95.07 | +0.45% | 22,082 | 211,995,535 |
| 2025-03-14 | 90 | 94.84 | 90 | 94.64 | +5.16% | 27,328 | 255,773,652 |
| 2025-03-13 | 90.45 | 91.24 | 89.5 | 90 | -0.68% | 9,741 | 87,810,016 |
| 2025-03-12 | 90.1 | 92.19 | 89.9 | 90.62 | +0.85% | 16,123 | 147,043,758 |
| 2025-03-11 | 89.36 | 90.79 | 88.9 | 89.86 | -0.38% | 12,854 | 115,345,151 |
| 2025-03-10 | 90.9 | 91.9 | 88.76 | 90.2 | -0.35% | 18,903 | 170,258,083 |
| 2025-03-07 | 91.98 | 91.98 | 90.1 | 90.52 | -1.59% | 14,973 | 135,733,298 |
| 2025-03-06 | 91.55 | 92.66 | 90.37 | 91.98 | +0.49% | 18,015 | 165,235,303 |
| 2025-03-05 | 92.31 | 92.31 | 89.82 | 91.53 | -0.92% | 19,396 | 176,600,452 |
| 2025-03-04 | 95.6 | 96.29 | 92.1 | 92.38 | -3.52% | 21,682 | 203,373,801 |
| 2025-03-03 | 94.28 | 98.6 | 93.66 | 95.75 | +1.45% | 21,915 | 211,565,784 |
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：