股票概览
80.38
-2.86%
-2.37
82.01
开盘价
82.74
最高价
79.7
最低价
43,368
成交量
数据更新至: 2025-03-25
技术指标
81.59
MA5 (5日均线)
81.53
MA10 (10日均线)
83.84
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 | 82.01 | 82.74 | 79.7 | 80.38 | -2.86% | 43,368 | 350,812,787 |
| 2025-03-24 | 79.49 | 83.47 | 79.49 | 82.75 | +3.71% | 99,876 | 819,398,086 |
| 2025-03-21 | 82.18 | 83.15 | 79 | 79.79 | -3.52% | 83,983 | 674,713,989 |
| 2025-03-20 | 82.21 | 83.97 | 81.71 | 82.7 | +0.45% | 68,267 | 567,351,950 |
| 2025-03-19 | 82.5 | 84.44 | 81.6 | 82.33 | -0.8% | 69,306 | 575,837,367 |
| 2025-03-18 | 82 | 83.89 | 81.7 | 82.99 | +1.85% | 85,256 | 706,940,587 |
| 2025-03-17 | 81.57 | 82.56 | 80.77 | 81.48 | +0.1% | 60,711 | 495,431,747 |
| 2025-03-14 | 78.7 | 81.7 | 78.31 | 81.4 | +3.31% | 93,847 | 751,931,784 |
| 2025-03-13 | 82.65 | 82.65 | 78 | 78.79 | -4.76% | 117,654 | 937,589,456 |
| 2025-03-12 | 82.77 | 84.64 | 81.2 | 82.73 | +0.11% | 98,927 | 820,292,386 |
| 2025-03-11 | 82.5 | 84.45 | 81.4 | 82.64 | -2.14% | 89,511 | 739,820,908 |
| 2025-03-10 | 85 | 86.6 | 83.61 | 84.45 | -1.14% | 97,489 | 828,813,155 |
| 2025-03-07 | 88.01 | 88.58 | 84.62 | 85.42 | -3.58% | 134,431 | 1,158,933,999 |
| 2025-03-06 | 89 | 89.85 | 87.57 | 88.59 | +0.49% | 155,374 | 1,377,235,581 |
| 2025-03-05 | 88.6 | 90.87 | 85.93 | 88.16 | -0.61% | 165,768 | 1,464,786,305 |
| 2025-03-04 | 82.51 | 89.18 | 81.33 | 88.7 | +5.89% | 199,765 | 1,717,440,014 |
| 2025-03-03 | 85.4 | 86.54 | 81.7 | 83.77 | -0.98% | 119,220 | 1,001,282,896 |
| 2025-02-28 | 87.7 | 88.98 | 83.72 | 84.6 | -4.2% | 156,016 | 1,336,809,891 |
| 2025-02-27 | 86.87 | 90.36 | 84.65 | 88.31 | +1.77% | 174,749 | 1,530,684,282 |
| 2025-02-26 | 84.9 | 88.5 | 83.23 | 86.77 | +2.29% | 166,093 | 1,438,132,615 |
| 2025-02-25 | 80.56 | 86.89 | 80.11 | 84.83 | +3.05% | 158,953 | 1,335,319,126 |
| 2025-02-24 | 83.8 | 84.8 | 81.7 | 82.32 | -1.86% | 136,259 | 1,127,140,177 |
| 2025-02-21 | 83.25 | 84.8 | 82.48 | 83.88 | +0.93% | 177,758 | 1,489,291,805 |
| 2025-02-20 | 82.5 | 84.1 | 81.6 | 83.11 | +1.29% | 114,908 | 953,435,081 |
| 2025-02-19 | 78.74 | 82.8 | 78.7 | 82.05 | +3.64% | 107,473 | 872,894,581 |
| 2025-02-18 | 81.59 | 81.87 | 78.57 | 79.17 | -3.59% | 105,768 | 848,624,717 |
| 2025-02-17 | 81.69 | 82.69 | 80.02 | 82.12 | +0.02% | 126,833 | 1,034,608,249 |
| 2025-02-14 | 81.97 | 82.97 | 80.86 | 82.1 | -0.55% | 92,905 | 760,761,141 |
| 2025-02-13 | 86.02 | 86.36 | 81.91 | 82.55 | -4.25% | 148,169 | 1,236,616,659 |
| 2025-02-12 | 83.98 | 86.79 | 82.88 | 86.21 | +2.18% | 126,555 | 1,077,541,652 |
| 2025-02-11 | 86.82 | 87.29 | 82.99 | 84.37 | -3.36% | 182,490 | 1,541,873,409 |
| 2025-02-10 | 88.9 | 88.9 | 85.43 | 87.3 | -1.7% | 162,482 | 1,412,842,714 |
| 2025-02-07 | 88.6 | 92.45 | 87 | 88.81 | +1.38% | 186,706 | 1,685,366,373 |
| 2025-02-06 | 81.63 | 89.88 | 81.63 | 87.6 | +6.05% | 167,334 | 1,464,349,401 |
| 2025-02-05 | 86.8 | 88.58 | 81.2 | 82.6 | -1.57% | 158,851 | 1,343,721,802 |
| 2025-01-27 | 83.04 | 85.33 | 82.64 | 83.92 | -2.21% | 120,405 | 1,012,770,956 |
| 2025-01-24 | 84.04 | 87.33 | 83.76 | 85.82 | +1.56% | 124,792 | 1,066,186,446 |
| 2025-01-23 | 88.37 | 89.01 | 84.46 | 84.5 | -3.74% | 160,057 | 1,376,319,829 |
| 2025-01-22 | 87.01 | 88.44 | 85.55 | 87.78 | -0.32% | 135,727 | 1,180,271,994 |
| 2025-01-21 | 84 | 91 | 83.08 | 88.06 | +8.73% | 302,257 | 2,627,907,929 |
| 2025-01-20 | 81.24 | 83.77 | 80.29 | 80.99 | -0.32% | 136,397 | 1,115,049,370 |
| 2025-01-17 | 77.63 | 82.79 | 76.7 | 81.25 | +4.15% | 162,358 | 1,306,284,316 |
| 2025-01-16 | 78.2 | 79 | 76.77 | 78.01 | -1.07% | 115,206 | 898,024,985 |
| 2025-01-15 | 75.5 | 80.5 | 75.23 | 78.85 | +4.44% | 199,503 | 1,564,409,900 |
| 2025-01-14 | 71.06 | 75.9 | 69.75 | 75.5 | +7.53% | 131,145 | 968,344,747 |
| 2025-01-13 | 70.09 | 71.36 | 69.24 | 70.21 | -0.28% | 87,040 | 611,516,845 |
| 2025-01-10 | 71.82 | 73.26 | 70.41 | 70.41 | -1.66% | 99,484 | 715,958,528 |
| 2025-01-09 | 69.03 | 74.9 | 68.91 | 71.6 | +2.7% | 159,546 | 1,162,747,218 |
| 2025-01-08 | 65 | 70.87 | 64.28 | 69.72 | +6.35% | 186,865 | 1,272,969,170 |
| 2025-01-07 | 64.29 | 65.67 | 63.77 | 65.56 | +2.17% | 88,840 | 576,005,875 |
| 2025-01-06 | 64.56 | 65.37 | 63 | 64.17 | -1.35% | 65,001 | 417,686,796 |
| 2025-01-03 | 65 | 66.69 | 64.73 | 65.05 | +0.23% | 95,965 | 629,501,528 |
| 2025-01-02 | 68.55 | 68.57 | 64.23 | 64.9 | -5.5% | 135,642 | 898,209,026 |
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：