股票概览
86.99
-0.69%
-0.6
87.51
开盘价
88.3
最高价
86.5
最低价
5,711
成交量
数据更新至: 2025-03-25
技术指标
89.65
MA5 (5日均线)
90.05
MA10 (10日均线)
90.60
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 | 87.51 | 88.3 | 86.5 | 86.99 | -0.69% | 5,711 | 49,760,401 |
| 2025-03-24 | 89 | 89.46 | 86.01 | 87.59 | -2.01% | 15,721 | 137,599,051 |
| 2025-03-21 | 92 | 94.37 | 88.73 | 89.39 | -3.28% | 19,502 | 177,183,091 |
| 2025-03-20 | 91.58 | 93.38 | 90.5 | 92.42 | +0.59% | 18,361 | 168,788,821 |
| 2025-03-19 | 91.51 | 93.32 | 89.67 | 91.88 | +0.02% | 20,179 | 184,827,583 |
| 2025-03-18 | 93.7 | 93.78 | 91.5 | 91.86 | -1.87% | 15,409 | 142,290,111 |
| 2025-03-17 | 89.49 | 94.64 | 88.15 | 93.61 | +4.81% | 31,689 | 291,916,964 |
| 2025-03-14 | 87.6 | 89.78 | 86.8 | 89.31 | +1.73% | 11,910 | 105,701,114 |
| 2025-03-13 | 89.21 | 90.26 | 86.7 | 87.79 | -2.06% | 16,053 | 141,242,092 |
| 2025-03-12 | 90.98 | 92.1 | 89.6 | 89.64 | -1.09% | 16,504 | 149,506,397 |
| 2025-03-11 | 89.82 | 91.29 | 89.42 | 90.63 | -0.52% | 10,771 | 97,135,469 |
| 2025-03-10 | 92.7 | 93.45 | 89.82 | 91.1 | -1.81% | 14,968 | 136,459,572 |
| 2025-03-07 | 95.4 | 95.6 | 91.88 | 92.78 | -2.63% | 22,200 | 206,780,431 |
| 2025-03-06 | 88.86 | 97.5 | 88.86 | 95.29 | +7.43% | 39,371 | 369,038,604 |
| 2025-03-05 | 89.95 | 90.83 | 88.19 | 88.7 | -1.35% | 13,646 | 121,639,007 |
| 2025-03-04 | 87.5 | 90.48 | 87 | 89.91 | +2.29% | 24,113 | 214,925,262 |
| 2025-03-03 | 87.38 | 90.81 | 86.56 | 87.9 | +0.69% | 18,838 | 167,845,820 |
| 2025-02-28 | 93 | 93.27 | 86.61 | 87.3 | -7.4% | 31,599 | 281,666,165 |
| 2025-02-27 | 93.52 | 99.1 | 91.88 | 94.28 | +0.65% | 29,089 | 276,671,995 |
| 2025-02-26 | 92.67 | 94.45 | 91.78 | 93.67 | +1.16% | 23,612 | 220,276,106 |
| 2025-02-25 | 92.19 | 94.99 | 91.8 | 92.6 | -1.28% | 20,244 | 188,969,388 |
| 2025-02-24 | 95 | 96.8 | 92.69 | 93.8 | -2.18% | 25,080 | 236,956,048 |
| 2025-02-21 | 93.95 | 96.5 | 92.05 | 95.89 | +3.05% | 23,131 | 219,317,249 |
| 2025-02-20 | 94.65 | 94.98 | 91.54 | 93.05 | -1.4% | 16,489 | 153,422,176 |
| 2025-02-19 | 92.31 | 95.37 | 91.13 | 94.37 | +2.23% | 16,934 | 158,679,843 |
| 2025-02-18 | 96.09 | 97.9 | 91.55 | 92.31 | -3.9% | 27,022 | 256,490,791 |
| 2025-02-17 | 99.16 | 99.9 | 94.66 | 96.06 | -3.93% | 36,330 | 351,132,476 |
| 2025-02-14 | 91.73 | 99.99 | 91.5 | 99.99 | +8.41% | 36,449 | 349,528,221 |
| 2025-02-13 | 95 | 95.5 | 92.08 | 92.23 | -2.09% | 17,895 | 166,998,760 |
| 2025-02-12 | 92.95 | 95.5 | 92.11 | 94.2 | +0.67% | 19,020 | 178,384,364 |
| 2025-02-11 | 94.1 | 95.17 | 91.36 | 93.57 | -1.2% | 22,355 | 208,048,952 |
| 2025-02-10 | 91.5 | 95.1 | 90.03 | 94.71 | +4.42% | 36,431 | 337,336,868 |
| 2025-02-07 | 89.4 | 93.22 | 88.18 | 90.7 | +1.53% | 28,844 | 263,078,562 |
| 2025-02-06 | 87.02 | 90.23 | 86.31 | 89.33 | +1.93% | 21,996 | 195,290,532 |
| 2025-02-05 | 89.01 | 90.49 | 86.36 | 87.64 | +1.66% | 28,013 | 246,682,576 |
| 2025-01-27 | 88.28 | 88.92 | 85.18 | 86.21 | -1.78% | 13,637 | 117,935,981 |
| 2025-01-24 | 82.34 | 88.6 | 82.3 | 87.77 | +6.28% | 25,982 | 224,010,732 |
| 2025-01-23 | 83.93 | 85.2 | 82.51 | 82.58 | -0.65% | 13,574 | 113,971,666 |
| 2025-01-22 | 85.28 | 85.29 | 82.2 | 83.12 | -2.03% | 14,934 | 124,258,690 |
| 2025-01-21 | 80.8 | 85.2 | 79.15 | 84.84 | +6.1% | 26,530 | 219,410,671 |
| 2025-01-20 | 81.64 | 82.37 | 79.6 | 79.96 | -1.53% | 19,391 | 156,659,688 |
| 2025-01-17 | 78.51 | 82.2 | 77.85 | 81.2 | +3.32% | 20,271 | 163,185,754 |
| 2025-01-16 | 79.99 | 82.18 | 78.46 | 78.59 | -1.52% | 15,711 | 125,881,823 |
| 2025-01-15 | 81.8 | 82.3 | 79.2 | 79.8 | -2.87% | 18,579 | 149,184,119 |
| 2025-01-14 | 79.6 | 82.66 | 79.06 | 82.16 | +3.35% | 19,359 | 157,928,100 |
| 2025-01-13 | 78 | 81.38 | 77.78 | 79.5 | +0.62% | 12,766 | 101,430,859 |
| 2025-01-10 | 80.5 | 83.2 | 79.01 | 79.01 | -2.22% | 10,212 | 82,753,729 |
| 2025-01-09 | 79.82 | 82 | 79.01 | 80.8 | +0.77% | 10,785 | 86,762,816 |
| 2025-01-08 | 80.7 | 81.3 | 76.39 | 80.18 | -0.63% | 12,479 | 98,688,738 |
| 2025-01-07 | 79.78 | 80.99 | 78.93 | 80.69 | +1.33% | 8,579 | 68,750,343 |
| 2025-01-06 | 80.33 | 82.35 | 79 | 79.63 | -1.75% | 11,145 | 89,559,190 |
| 2025-01-03 | 82.84 | 84.53 | 80.31 | 81.05 | -2.14% | 16,223 | 132,405,718 |
| 2025-01-02 | 85.57 | 86.24 | 82 | 82.82 | -3.21% | 16,128 | 135,498,106 |
| 2024-12-31 | 89.66 | 90 | 85.57 | 85.57 | -4.38% | 14,156 | 123,306,726 |
| 2024-12-30 | 88.31 | 91.2 | 86.06 | 89.49 | +0.85% | 14,616 | 130,357,773 |
| 2024-12-27 | 89.61 | 90.9 | 88.3 | 88.74 | -1.36% | 18,390 | 164,090,296 |
| 2024-12-26 | 87.7 | 91.59 | 87.32 | 89.96 | +2.58% | 20,247 | 181,422,751 |
| 2024-12-25 | 88.69 | 89.5 | 85.36 | 87.7 | -1.21% | 16,736 | 146,246,961 |
| 2024-12-24 | 88.54 | 89.17 | 86.5 | 88.77 | +0.69% | 15,391 | 135,248,083 |
| 2024-12-23 | 93 | 93.07 | 87.63 | 88.16 | -5.33% | 23,898 | 214,452,131 |
| 2024-12-20 | 89.83 | 94.94 | 88.49 | 93.12 | +3.6% | 22,341 | 206,584,921 |
| 2024-12-19 | 89 | 91.85 | 88.31 | 89.88 | -0.35% | 19,154 | 172,938,551 |
| 2024-12-18 | 91.05 | 91.35 | 89.61 | 90.2 | -0.31% | 13,636 | 123,153,266 |
| 2024-12-17 | 93 | 93.45 | 89.26 | 90.48 | -0.57% | 20,413 | 185,312,209 |
| 2024-12-16 | 97.46 | 97.5 | 90.7 | 91 | -6.67% | 34,556 | 322,048,062 |
| 2024-12-13 | 102.11 | 102.11 | 96.81 | 97.5 | -5.43% | 27,909 | 275,130,511 |
| 2024-12-12 | 105 | 108 | 100.95 | 103.1 | -0.87% | 22,610 | 232,411,201 |
| 2024-12-11 | 103.12 | 105.42 | 101.3 | 104 | 0% | 14,321 | 147,905,312 |
| 2024-12-10 | 103.99 | 105 | 101 | 104 | +4.08% | 25,896 | 267,615,674 |
| 2024-12-09 | 99.25 | 102.77 | 98.75 | 99.92 | +0.38% | 18,770 | 188,722,166 |
| 2024-12-06 | 102.02 | 102.44 | 98.08 | 99.54 | -1.33% | 21,078 | 210,780,572 |
| 2024-12-05 | 99.2 | 104.5 | 99.17 | 100.88 | +1.39% | 21,072 | 214,779,573 |
| 2024-12-04 | 99.32 | 102.25 | 97.71 | 99.5 | +0.11% | 23,486 | 234,749,724 |
| 2024-12-03 | 99.88 | 101.47 | 97 | 99.39 | -0.72% | 24,178 | 238,760,344 |
| 2024-12-02 | 96.55 | 100.99 | 95.27 | 100.11 | +2.97% | 28,400 | 280,357,752 |
| 2024-11-29 | 92.5 | 100.68 | 91.77 | 97.22 | +5.1% | 32,131 | 309,259,718 |
| 2024-11-28 | 95 | 97 | 92.01 | 92.5 | -2.52% | 20,964 | 198,254,901 |
| 2024-11-27 | 92.81 | 94.94 | 90.13 | 94.89 | +2.14% | 19,308 | 178,603,605 |
| 2024-11-26 | 93.91 | 96 | 92.41 | 92.9 | -1.38% | 13,976 | 131,377,354 |
| 2024-11-25 | 95.49 | 96.59 | 92 | 94.2 | -1.49% | 15,422 | 144,798,299 |
| 2024-11-22 | 101.56 | 103.83 | 95.01 | 95.62 | -6.25% | 26,538 | 262,870,090 |
| 2024-11-21 | 99.95 | 103.99 | 97 | 102 | +2.1% | 25,260 | 254,771,536 |
| 2024-11-20 | 100.4 | 102 | 98 | 99.9 | -0.5% | 18,730 | 186,518,239 |
| 2024-11-19 | 98.88 | 100.98 | 96.22 | 100.4 | +2.48% | 11,631 | 114,716,862 |
| 2024-11-18 | 101.08 | 101.12 | 95.41 | 97.97 | -2.73% | 21,909 | 215,605,543 |
| 2024-11-15 | 108.54 | 108.9 | 100.26 | 100.72 | -5.99% | 23,200 | 241,950,355 |
| 2024-11-14 | 110.6 | 117 | 106.68 | 107.14 | -4.76% | 25,757 | 288,372,401 |
| 2024-11-13 | 108.9 | 113.5 | 107.01 | 112.5 | +2.27% | 20,588 | 227,250,740 |
| 2024-11-12 | 119.7 | 119.7 | 108.8 | 110 | -9.02% | 39,499 | 448,670,485 |
| 2024-11-11 | 106 | 126.85 | 106 | 120.9 | +12.05% | 55,521 | 652,663,029 |
| 2024-11-08 | 105.5 | 117.98 | 104.01 | 107.9 | +2.55% | 40,750 | 452,195,248 |
| 2024-11-07 | 103.58 | 106.99 | 100.23 | 105.22 | +1.18% | 32,940 | 340,849,197 |
| 2024-11-06 | 97.5 | 107 | 96.81 | 103.99 | +7.04% | 48,005 | 488,426,323 |
| 2024-11-05 | 89.9 | 98 | 88.73 | 97.15 | +8.06% | 38,293 | 362,459,036 |
| 2024-11-04 | 87.63 | 89.9 | 87.1 | 89.9 | +1.38% | 13,237 | 117,596,880 |
| 2024-11-01 | 92 | 92.7 | 88.56 | 88.68 | -5.16% | 27,991 | 251,548,095 |
| 2024-10-31 | 90.37 | 94.3 | 89.5 | 93.5 | +2.32% | 20,924 | 193,474,263 |
| 2024-10-30 | 90.11 | 92.98 | 89.25 | 91.38 | +0.89% | 18,388 | 167,174,997 |
| 2024-10-29 | 93.2 | 95.2 | 90.5 | 90.57 | -2.82% | 24,259 | 224,299,971 |
| 2024-10-28 | 90.68 | 94.98 | 90.5 | 93.2 | +2.34% | 22,866 | 212,588,306 |
| 2024-10-25 | 91.54 | 92.86 | 89.63 | 91.07 | -0.63% | 25,880 | 235,518,502 |
| 2024-10-24 | 94.25 | 94.8 | 89.9 | 91.65 | -3.84% | 42,297 | 387,439,730 |
| 2024-10-23 | 98.7 | 98.7 | 93.03 | 95.31 | -3.44% | 35,496 | 338,914,794 |
| 2024-10-22 | 108.1 | 108.1 | 95.99 | 98.71 | -8.41% | 39,072 | 389,198,424 |
| 2024-10-21 | 105 | 111.11 | 103.01 | 107.77 | +4.1% | 37,282 | 399,629,120 |
| 2024-10-18 | 96.27 | 108.21 | 95.66 | 103.53 | +6.96% | 30,199 | 307,245,152 |
| 2024-10-17 | 100.98 | 101.96 | 95.86 | 96.79 | -1.25% | 25,209 | 251,138,274 |
| 2024-10-16 | 94.01 | 100.68 | 92.41 | 98.02 | +3.06% | 22,417 | 216,242,570 |
| 2024-10-15 | 96.65 | 102.4 | 94.05 | 95.11 | -1.62% | 28,509 | 280,709,010 |
| 2024-10-14 | 90 | 97.99 | 87.9 | 96.68 | +5.78% | 32,291 | 300,361,682 |
| 2024-10-11 | 101.71 | 102.68 | 90.02 | 91.4 | -10.2% | 35,883 | 339,632,393 |
| 2024-10-10 | 104.83 | 110 | 101.24 | 101.78 | -4.21% | 38,569 | 402,473,524 |
| 2024-10-09 | 116 | 126.98 | 106.01 | 106.25 | -9.17% | 55,176 | 639,643,980 |
| 2024-10-08 | 116 | 116.98 | 108.02 | 116.98 | +20% | 44,132 | 507,808,830 |
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：