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)
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 | 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 |
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：