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 |
| 2024-12-31 | 73.98 | 74.25 | 68.55 | 68.68 | -6.94% | 144,259 | 1,019,040,596 |
| 2024-12-30 | 75.25 | 76.65 | 73.6 | 73.8 | -2.33% | 101,251 | 756,287,553 |
| 2024-12-27 | 76.92 | 78.98 | 75.32 | 75.56 | -2% | 134,188 | 1,038,753,439 |
| 2024-12-26 | 73.99 | 77.58 | 73.2 | 77.1 | +4.1% | 119,853 | 909,350,099 |
| 2024-12-25 | 75 | 75.3 | 72.29 | 74.06 | -1.65% | 106,284 | 782,102,720 |
| 2024-12-24 | 74.89 | 76.58 | 74.03 | 75.3 | +1.48% | 115,205 | 865,663,304 |
| 2024-12-23 | 78.4 | 78.7 | 74.2 | 74.2 | -5.33% | 151,225 | 1,148,824,356 |
| 2024-12-20 | 78.11 | 82.84 | 77.8 | 78.38 | +0.03% | 209,061 | 1,673,239,739 |
| 2024-12-19 | 74.43 | 79.3 | 74.2 | 78.36 | +3.77% | 184,463 | 1,416,363,196 |
| 2024-12-18 | 71.25 | 77.73 | 70.36 | 75.51 | +6.5% | 153,509 | 1,149,291,414 |
| 2024-12-17 | 72.02 | 73.29 | 70.31 | 70.9 | -2.64% | 69,073 | 493,021,006 |
| 2024-12-16 | 76.26 | 76.98 | 71.97 | 72.82 | -3.42% | 101,583 | 748,289,067 |
| 2024-12-13 | 73.95 | 77.3 | 72.05 | 75.4 | +1.77% | 155,333 | 1,158,190,150 |
| 2024-12-12 | 74.59 | 75.6 | 72.77 | 74.09 | +0.35% | 99,647 | 739,498,692 |
| 2024-12-11 | 69.93 | 74.82 | 69.66 | 73.83 | +6.05% | 151,958 | 1,106,718,886 |
| 2024-12-10 | 72.7 | 72.97 | 69.51 | 69.62 | +0.72% | 85,875 | 607,209,042 |
| 2024-12-09 | 68.88 | 69.89 | 68.07 | 69.12 | -0.07% | 53,471 | 369,274,115 |
| 2024-12-06 | 67.4 | 69.95 | 66.8 | 69.17 | +2.75% | 69,963 | 480,796,185 |
| 2024-12-05 | 67.53 | 68.09 | 66.98 | 67.32 | -1.07% | 41,797 | 282,261,153 |
| 2024-12-04 | 68.8 | 69.96 | 67.56 | 68.05 | +0.07% | 73,539 | 505,875,526 |
| 2024-12-03 | 69.21 | 69.21 | 66.8 | 68 | -1.53% | 62,061 | 419,371,888 |
| 2024-12-02 | 68.81 | 70.08 | 68.41 | 69.06 | +0.39% | 61,170 | 423,597,327 |
| 2024-11-29 | 67.79 | 69.88 | 66.44 | 68.79 | +1.66% | 71,701 | 490,696,115 |
| 2024-11-28 | 67.55 | 68.66 | 67.06 | 67.67 | -0.54% | 59,405 | 403,262,803 |
| 2024-11-27 | 65 | 68.35 | 64.31 | 68.04 | +4.84% | 69,961 | 464,881,570 |
| 2024-11-26 | 65.25 | 66.17 | 64.86 | 64.9 | -0.6% | 36,088 | 236,186,902 |
| 2024-11-25 | 66.26 | 66.56 | 64.08 | 65.29 | -1.46% | 62,855 | 409,308,839 |
| 2024-11-22 | 69 | 70.09 | 66.1 | 66.26 | -4.46% | 77,280 | 528,157,781 |
| 2024-11-21 | 70.01 | 70.58 | 68.6 | 69.35 | -1.04% | 65,809 | 459,110,204 |
| 2024-11-20 | 69.75 | 70.7 | 69.21 | 70.08 | -0.5% | 61,119 | 427,679,845 |
| 2024-11-19 | 68.55 | 70.44 | 67.27 | 70.43 | +5.09% | 88,643 | 609,164,716 |
| 2024-11-18 | 68 | 69.29 | 66.42 | 67.02 | -1.34% | 72,559 | 491,887,054 |
| 2024-11-15 | 70.45 | 70.61 | 67.76 | 67.93 | -3.36% | 77,988 | 539,401,764 |
| 2024-11-14 | 73 | 73.98 | 69.96 | 70.29 | -4.58% | 90,312 | 650,101,713 |
| 2024-11-13 | 73.51 | 74.44 | 72.2 | 73.66 | -0.94% | 94,620 | 692,611,924 |
| 2024-11-12 | 77 | 77 | 73.4 | 74.36 | -2.29% | 136,628 | 1,020,736,211 |
| 2024-11-11 | 72.4 | 76.3 | 72.4 | 76.1 | +5.45% | 179,572 | 1,338,445,072 |
| 2024-11-08 | 74.3 | 75.36 | 71.71 | 72.17 | -0.56% | 165,903 | 1,223,149,942 |
| 2024-11-07 | 70.6 | 72.77 | 70.06 | 72.58 | +2.33% | 98,331 | 703,454,062 |
| 2024-11-06 | 72.5 | 73.13 | 70.51 | 70.93 | -1.43% | 117,519 | 845,041,537 |
| 2024-11-05 | 68.79 | 72.23 | 68.25 | 71.96 | +5.36% | 122,842 | 869,587,426 |
| 2024-11-04 | 67.34 | 69.14 | 67.02 | 68.3 | +1.97% | 63,312 | 432,169,633 |
| 2024-11-01 | 68.79 | 68.87 | 66.71 | 66.98 | -3.82% | 88,653 | 600,139,356 |
| 2024-10-31 | 68.5 | 70.4 | 67.7 | 69.64 | +0.49% | 110,178 | 762,694,399 |
| 2024-10-30 | 70.69 | 71.88 | 68.32 | 69.3 | -2.68% | 106,859 | 747,852,924 |
| 2024-10-29 | 72.3 | 73.61 | 70.98 | 71.21 | -0.99% | 122,536 | 886,503,591 |
| 2024-10-28 | 72.8 | 72.8 | 70.88 | 71.92 | -0.62% | 79,337 | 568,603,662 |
| 2024-10-25 | 72 | 73.86 | 70.3 | 72.37 | +0.92% | 100,970 | 727,250,790 |
| 2024-10-24 | 71.22 | 72.98 | 71.18 | 71.71 | -0.9% | 75,460 | 542,659,362 |
| 2024-10-23 | 73 | 74.55 | 72.12 | 72.36 | -1.36% | 88,260 | 646,854,738 |
| 2024-10-22 | 74.99 | 75.9 | 72.22 | 73.36 | -4.22% | 137,587 | 1,013,632,233 |
| 2024-10-21 | 73.6 | 79.97 | 71.21 | 76.59 | +5.85% | 251,885 | 1,904,395,057 |
| 2024-10-18 | 64.44 | 75.88 | 64.01 | 72.36 | +11.75% | 179,055 | 1,248,226,802 |
| 2024-10-17 | 68 | 68.5 | 64.62 | 64.75 | -3.2% | 121,962 | 806,535,975 |
| 2024-10-16 | 68.5 | 69.47 | 65.55 | 66.89 | -2.69% | 104,092 | 698,054,574 |
| 2024-10-15 | 70.66 | 72 | 68.6 | 68.74 | -3.07% | 102,644 | 720,988,098 |
| 2024-10-14 | 67.92 | 71.1 | 65.8 | 70.92 | +5.36% | 136,818 | 940,502,291 |
| 2024-10-11 | 74.67 | 75.53 | 65.9 | 67.31 | -10.49% | 135,410 | 945,382,190 |
| 2024-10-10 | 83.3 | 83.46 | 74.88 | 75.2 | -9.75% | 154,709 | 1,207,547,347 |
| 2024-10-09 | 79.84 | 91 | 77.11 | 83.32 | -1.3% | 224,512 | 1,887,022,423 |
| 2024-10-08 | 84.42 | 84.42 | 77.95 | 84.42 | +20% | 213,436 | 1,746,966,952 |
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：