股票概览
85.41
-5.21%
-4.69
88.39
开盘价
89.48
最高价
84.1
最低价
11,362
成交量
数据更新至: 2025-03-25
技术指标
88.19
MA5 (5日均线)
85.20
MA10 (10日均线)
80.61
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 | 88.39 | 89.48 | 84.1 | 85.41 | -5.21% | 11,362 | 97,635,960 |
| 2025-03-24 | 85.74 | 91.19 | 84 | 90.1 | -1.35% | 29,634 | 262,077,140 |
| 2025-03-21 | 86.57 | 96 | 85.5 | 91.33 | +4.12% | 32,660 | 296,952,985 |
| 2025-03-20 | 85 | 88.49 | 83.25 | 87.72 | +1.53% | 27,078 | 233,800,186 |
| 2025-03-19 | 86.99 | 95.88 | 85.07 | 86.4 | +6.01% | 62,743 | 562,132,137 |
| 2025-03-18 | 80.64 | 82.94 | 79.81 | 81.5 | +1.77% | 22,906 | 186,703,674 |
| 2025-03-17 | 83 | 83.2 | 78.32 | 80.08 | -3.8% | 28,208 | 225,020,527 |
| 2025-03-14 | 82.17 | 83.4 | 80.77 | 83.24 | +1.51% | 19,369 | 159,239,117 |
| 2025-03-13 | 84 | 85.9 | 80.79 | 82 | -2.62% | 27,436 | 225,957,588 |
| 2025-03-12 | 90 | 91.9 | 82.01 | 84.21 | -7.73% | 42,035 | 358,185,078 |
| 2025-03-11 | 89.28 | 93.9 | 87.33 | 91.26 | +0.83% | 22,540 | 203,262,375 |
| 2025-03-10 | 93 | 96.08 | 88.18 | 90.51 | -2.99% | 26,400 | 242,134,793 |
| 2025-03-07 | 85.72 | 99.18 | 85 | 93.3 | +8.84% | 50,545 | 463,576,865 |
| 2025-03-06 | 71.68 | 86.18 | 70.34 | 85.72 | +19.34% | 53,656 | 424,889,392 |
| 2025-03-05 | 69.01 | 72.88 | 68.5 | 71.83 | +2.16% | 31,105 | 220,100,048 |
| 2025-03-04 | 68 | 70.49 | 66.03 | 70.31 | +1.41% | 36,218 | 247,969,267 |
| 2025-03-03 | 68.9 | 73.45 | 68.9 | 69.33 | +3.02% | 41,706 | 297,037,793 |
| 2025-02-28 | 62.67 | 68.3 | 62.3 | 67.3 | +6.32% | 53,612 | 356,796,835 |
| 2025-02-27 | 57.52 | 65 | 57.11 | 63.3 | +10.43% | 60,439 | 373,553,761 |
| 2025-02-26 | 59.3 | 60.12 | 57 | 57.32 | -3.71% | 16,398 | 94,816,250 |
| 2025-02-25 | 59.11 | 61 | 59.07 | 59.53 | -0.9% | 10,960 | 65,593,790 |
| 2025-02-24 | 61.19 | 61.3 | 59.5 | 60.07 | -0.46% | 15,062 | 90,681,284 |
| 2025-02-21 | 58.3 | 61.5 | 58.3 | 60.35 | +2.71% | 21,141 | 126,566,490 |
| 2025-02-20 | 58.31 | 60.99 | 57.87 | 58.76 | +0.46% | 20,855 | 124,593,803 |
| 2025-02-19 | 60 | 60 | 56.69 | 58.49 | -1.58% | 27,893 | 161,394,995 |
| 2025-02-18 | 63.3 | 63.86 | 58.5 | 59.43 | -7.55% | 33,413 | 203,749,874 |
| 2025-02-17 | 63.68 | 67.5 | 62.95 | 64.28 | +1.28% | 23,120 | 150,360,909 |
| 2025-02-14 | 65.41 | 67 | 62.88 | 63.47 | -4.12% | 29,660 | 191,680,755 |
| 2025-02-13 | 63.75 | 69.2 | 62.69 | 66.2 | +3.79% | 40,411 | 270,551,347 |
| 2025-02-12 | 64.22 | 64.8 | 62.37 | 63.78 | -0.69% | 14,468 | 91,759,943 |
| 2025-02-11 | 65.74 | 65.9 | 64.01 | 64.22 | -3.28% | 15,027 | 97,570,531 |
| 2025-02-10 | 64.51 | 66.91 | 64.08 | 66.4 | +2.23% | 16,849 | 110,580,921 |
| 2025-02-07 | 63.58 | 69 | 63 | 64.95 | +1.85% | 25,804 | 170,481,378 |
| 2025-02-06 | 61.97 | 65.07 | 61.2 | 63.77 | +1.54% | 21,188 | 133,144,896 |
| 2025-02-05 | 67.66 | 67.66 | 62 | 62.8 | -6.27% | 17,261 | 110,602,739 |
| 2025-01-27 | 67.94 | 68 | 65.8 | 67 | 0% | 9,826 | 65,905,337 |
| 2025-01-24 | 64.7 | 68.14 | 64.33 | 67 | +1.62% | 14,194 | 95,147,029 |
| 2025-01-23 | 70.3 | 70.5 | 64.2 | 65.93 | -5.65% | 28,940 | 193,811,697 |
| 2025-01-22 | 71 | 73.8 | 68.88 | 69.88 | -1.56% | 22,942 | 163,371,429 |
| 2025-01-21 | 68.59 | 71.5 | 67.48 | 70.99 | +3.48% | 22,811 | 159,011,886 |
| 2025-01-20 | 68.62 | 69.69 | 67.21 | 68.6 | +1.78% | 17,744 | 121,481,943 |
| 2025-01-17 | 67 | 69.35 | 66.18 | 67.4 | +0.57% | 18,365 | 123,826,073 |
| 2025-01-16 | 67.48 | 69.9 | 66.5 | 67.02 | -0.71% | 16,947 | 114,825,328 |
| 2025-01-15 | 70 | 70.79 | 65.21 | 67.5 | -3.85% | 33,315 | 226,261,429 |
| 2025-01-14 | 69.53 | 71.63 | 68.5 | 70.2 | +0.76% | 29,971 | 210,473,850 |
| 2025-01-13 | 67.47 | 72.47 | 64.52 | 69.67 | +4.8% | 33,841 | 233,350,078 |
| 2025-01-10 | 70.5 | 72.08 | 66.41 | 66.48 | -7.77% | 33,966 | 233,317,605 |
| 2025-01-09 | 73.27 | 76.5 | 70.46 | 72.08 | -2.59% | 32,271 | 237,747,287 |
| 2025-01-08 | 73.98 | 80.9 | 73.2 | 74 | -3.39% | 42,011 | 322,580,212 |
| 2025-01-07 | 69.25 | 77.77 | 68.68 | 76.6 | +12.73% | 48,123 | 354,580,441 |
| 2025-01-06 | 69 | 70.47 | 65 | 67.95 | +0.07% | 29,124 | 196,312,553 |
| 2025-01-03 | 62.71 | 72.27 | 60.28 | 67.9 | +9.04% | 54,790 | 363,479,774 |
| 2025-01-02 | 61.6 | 65.66 | 60 | 62.27 | +0.7% | 33,966 | 216,613,331 |
| 2024-12-31 | 60.89 | 63.66 | 59.5 | 61.84 | +3.41% | 30,333 | 188,297,201 |
| 2024-12-30 | 61 | 61.82 | 58.62 | 59.8 | -1.77% | 26,218 | 159,168,778 |
| 2024-12-27 | 61 | 61.8 | 59.53 | 60.88 | -0.52% | 18,213 | 109,927,277 |
| 2024-12-26 | 61.12 | 62.49 | 59.5 | 61.2 | +0.13% | 19,499 | 119,029,303 |
| 2024-12-25 | 60.2 | 62.48 | 58.68 | 61.12 | +1.11% | 29,656 | 178,940,154 |
| 2024-12-24 | 60 | 60.9 | 58.53 | 60.45 | -1.1% | 21,651 | 129,476,407 |
| 2024-12-23 | 58.56 | 63.82 | 56.51 | 61.12 | +4.37% | 43,660 | 261,665,161 |
| 2024-12-20 | 52.43 | 60.05 | 52.43 | 58.56 | +11.69% | 50,913 | 291,889,657 |
| 2024-12-19 | 52.96 | 54.67 | 52.11 | 52.43 | -2.2% | 18,860 | 99,922,579 |
| 2024-12-18 | 53.5 | 54.99 | 52.1 | 53.61 | -1.22% | 25,482 | 136,170,959 |
| 2024-12-17 | 56.28 | 56.44 | 51.5 | 54.27 | -3.57% | 38,699 | 208,748,364 |
| 2024-12-16 | 55 | 56.89 | 55 | 56.28 | +0.81% | 28,458 | 159,397,237 |
| 2024-12-13 | 59 | 61 | 55.56 | 55.83 | -6.47% | 40,433 | 235,665,846 |
| 2024-12-12 | 59.46 | 60.84 | 57.68 | 59.69 | +0.37% | 31,651 | 187,473,149 |
| 2024-12-11 | 58.1 | 64 | 57.57 | 59.47 | -0.03% | 41,246 | 250,515,647 |
| 2024-12-10 | 60 | 62.39 | 58.36 | 59.49 | -0.68% | 43,964 | 265,196,857 |
| 2024-12-09 | 64.84 | 64.84 | 58 | 59.9 | -4.28% | 55,703 | 333,566,146 |
| 2024-12-06 | 55 | 66.5 | 54.23 | 62.58 | +12.45% | 86,876 | 515,758,233 |
| 2024-12-05 | 52.11 | 55.68 | 51.2 | 55.65 | +5% | 52,868 | 284,254,086 |
| 2024-12-04 | 54.99 | 55.86 | 52.78 | 53 | -4.42% | 60,793 | 326,682,170 |
| 2024-12-03 | 53.95 | 57 | 53.6 | 55.45 | -1.4% | 63,315 | 348,554,130 |
| 2024-12-02 | 54.94 | 65.4 | 54.9 | 56.24 | +0.07% | 120,412 | 715,792,993 |
| 2024-11-29 | 56 | 59.79 | 52.6 | 56.2 | +2.95% | 103,287 | 579,599,613 |
| 2024-11-28 | 46 | 54.59 | 44.89 | 54.59 | +20% | 118,207 | 598,443,149 |
| 2024-11-27 | 46 | 46.6 | 43.22 | 45.49 | +0.82% | 48,588 | 217,944,706 |
| 2024-11-26 | 44.08 | 47.22 | 44 | 45.12 | +2.27% | 82,113 | 373,840,891 |
| 2024-11-25 | 45.23 | 46.25 | 42.9 | 44.12 | -4.4% | 88,454 | 392,616,503 |
| 2024-11-22 | 51.55 | 52.5 | 44.69 | 46.15 | -8.97% | 133,487 | 637,443,841 |
| 2024-11-21 | 52.26 | 55.9 | 47.1 | 50.7 | -0.08% | 165,666 | 840,241,724 |
| 2024-11-20 | 42.28 | 50.74 | 42.2 | 50.74 | +20.01% | 152,022 | 713,704,135 |
| 2024-11-19 | 36.78 | 42.5 | 36.08 | 42.28 | +19.13% | 160,636 | 647,867,234 |
| 2024-11-18 | 33.69 | 38.49 | 33.33 | 35.49 | +10.25% | 110,967 | 398,775,584 |
| 2024-11-15 | 30.98 | 33.25 | 30.69 | 32.19 | +6.38% | 59,529 | 190,670,991 |
| 2024-11-14 | 31.41 | 31.41 | 30.16 | 30.26 | -3.69% | 15,788 | 48,361,228 |
| 2024-11-13 | 31.58 | 32.14 | 30.78 | 31.42 | -0.85% | 18,383 | 57,631,526 |
| 2024-11-12 | 31.58 | 32.49 | 31.4 | 31.69 | +0.51% | 28,630 | 91,438,014 |
| 2024-11-11 | 30.71 | 31.69 | 30.5 | 31.53 | +2.5% | 23,686 | 73,859,886 |
| 2024-11-08 | 31.35 | 31.68 | 30.69 | 30.76 | -1.41% | 22,007 | 68,405,781 |
| 2024-11-07 | 30.98 | 31.33 | 30.52 | 31.2 | +0.68% | 15,019 | 46,764,825 |
| 2024-11-06 | 31.28 | 31.7 | 30.83 | 30.99 | -0.99% | 20,942 | 65,342,788 |
| 2024-11-05 | 31.33 | 31.5 | 30.73 | 31.3 | +0.61% | 13,883 | 43,302,641 |
| 2024-11-04 | 29.98 | 31.43 | 29.65 | 31.11 | +4.4% | 20,537 | 63,404,078 |
| 2024-11-01 | 32.01 | 32.01 | 29.8 | 29.8 | -6.14% | 25,748 | 78,711,366 |
| 2024-10-31 | 29.99 | 33.58 | 29.88 | 31.75 | +6.54% | 42,042 | 133,910,067 |
| 2024-10-30 | 29.33 | 29.88 | 29.1 | 29.8 | +1.4% | 12,424 | 36,852,373 |
| 2024-10-29 | 30.51 | 30.85 | 29.39 | 29.39 | -3.67% | 18,477 | 55,340,628 |
| 2024-10-28 | 31.53 | 31.53 | 30.18 | 30.51 | -1.01% | 19,453 | 59,340,367 |
| 2024-10-25 | 29.27 | 31.8 | 29.02 | 30.82 | +5.73% | 32,486 | 99,071,030 |
| 2024-10-24 | 29.6 | 29.83 | 28.96 | 29.15 | -1.85% | 12,711 | 37,189,697 |
| 2024-10-23 | 29.22 | 30.41 | 28.9 | 29.7 | +1.64% | 21,428 | 63,810,621 |
| 2024-10-22 | 28.68 | 29.88 | 28.11 | 29.22 | +2.17% | 23,999 | 69,491,846 |
| 2024-10-21 | 28.18 | 28.99 | 27.88 | 28.6 | +2.47% | 21,523 | 61,097,283 |
| 2024-10-18 | 26.86 | 28.35 | 26.65 | 27.91 | +4.14% | 17,223 | 47,541,592 |
| 2024-10-17 | 27.3 | 27.65 | 26.8 | 26.8 | -0.85% | 8,914 | 24,191,163 |
| 2024-10-16 | 27.05 | 27.5 | 26.8 | 27.03 | -0.73% | 8,599 | 23,261,729 |
| 2024-10-15 | 28.07 | 28.07 | 27.23 | 27.23 | -2.44% | 9,660 | 26,669,331 |
| 2024-10-14 | 27.8 | 28.25 | 27.13 | 27.91 | +0.43% | 16,756 | 46,292,410 |
| 2024-10-11 | 29.54 | 29.54 | 27.5 | 27.79 | -5.64% | 19,936 | 55,931,302 |
| 2024-10-10 | 29.53 | 30.89 | 29.11 | 29.45 | +0.75% | 21,761 | 65,148,937 |
| 2024-10-09 | 32.6 | 32.79 | 29.15 | 29.23 | -12.62% | 31,286 | 97,855,448 |
| 2024-10-08 | 35.6 | 35.6 | 31.37 | 33.45 | +11.06% | 47,266 | 157,887,412 |
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：