股票概览
81.58
+3.2%
+2.53
79.7
开盘价
84.3
最高价
78.92
最低价
41,468
成交量
数据更新至: 2025-03-25
技术指标
83.91
MA5 (5日均线)
87.26
MA10 (10日均线)
87.91
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 | 79.7 | 84.3 | 78.92 | 81.58 | +3.2% | 41,468 | 338,974,484 |
| 2025-03-24 | 82.48 | 82.5 | 78.03 | 79.05 | -3.35% | 47,772 | 379,545,723 |
| 2025-03-21 | 83.6 | 84.19 | 80.53 | 81.79 | -2.35% | 71,102 | 582,631,997 |
| 2025-03-20 | 92.76 | 93.93 | 83.4 | 83.76 | -10.3% | 114,260 | 989,810,315 |
| 2025-03-19 | 90.75 | 97.55 | 90.13 | 93.38 | +2.44% | 57,468 | 541,268,597 |
| 2025-03-18 | 92.18 | 95.5 | 90.97 | 91.16 | -1.17% | 36,806 | 342,058,918 |
| 2025-03-17 | 90.42 | 93.14 | 89.2 | 92.24 | +2.93% | 49,289 | 450,943,963 |
| 2025-03-14 | 89.82 | 90.5 | 88.45 | 89.61 | -0.06% | 43,048 | 384,263,992 |
| 2025-03-13 | 89.69 | 90.8 | 87.88 | 89.66 | -0.74% | 48,816 | 433,421,129 |
| 2025-03-12 | 93.04 | 95.5 | 90.2 | 90.33 | -2.87% | 53,086 | 490,876,455 |
| 2025-03-11 | 91.8 | 94.26 | 90.71 | 93 | +1.51% | 50,029 | 462,165,648 |
| 2025-03-10 | 96.1 | 97.77 | 90.6 | 91.62 | -1.59% | 68,216 | 631,781,311 |
| 2025-03-07 | 99.21 | 106.66 | 91.56 | 93.1 | -4.86% | 102,086 | 999,447,981 |
| 2025-03-06 | 95 | 99.82 | 94.03 | 97.86 | +1.41% | 75,287 | 731,193,611 |
| 2025-03-05 | 97.27 | 100.99 | 92.08 | 96.5 | -0.79% | 96,665 | 930,938,431 |
| 2025-03-04 | 79.51 | 97.27 | 79.47 | 97.27 | +20% | 98,776 | 889,227,569 |
| 2025-03-03 | 81 | 86.88 | 80.17 | 81.06 | -1.03% | 60,223 | 502,139,352 |
| 2025-02-28 | 80.96 | 87 | 80.81 | 81.9 | +4.61% | 83,095 | 692,363,297 |
| 2025-02-27 | 74.96 | 79.33 | 74.74 | 78.29 | +4.44% | 61,296 | 477,148,624 |
| 2025-02-26 | 76.99 | 77.05 | 73.34 | 74.96 | -3.25% | 59,815 | 449,280,393 |
| 2025-02-25 | 69.8 | 80 | 69.78 | 77.48 | +6.3% | 77,832 | 586,401,602 |
| 2025-02-24 | 74.5 | 76.59 | 69.53 | 72.89 | -0.01% | 88,886 | 651,932,772 |
| 2025-02-21 | 69.08 | 73.18 | 68.49 | 72.9 | +4.58% | 84,639 | 599,822,610 |
| 2025-02-20 | 69.95 | 72.88 | 69 | 69.71 | -0.34% | 64,719 | 458,970,651 |
| 2025-02-19 | 65.78 | 70.94 | 65.31 | 69.95 | +5.95% | 94,092 | 645,075,568 |
| 2025-02-18 | 70 | 70.88 | 65.18 | 66.02 | -7.25% | 82,951 | 553,755,844 |
| 2025-02-17 | 70.11 | 77.77 | 69.77 | 71.18 | +1.64% | 106,847 | 778,678,372 |
| 2025-02-14 | 66.5 | 75 | 66.25 | 70.03 | +5.02% | 100,005 | 718,054,310 |
| 2025-02-13 | 63.63 | 68.58 | 63.63 | 66.68 | +4.46% | 77,632 | 515,797,570 |
| 2025-02-12 | 63 | 69.8 | 61.98 | 63.83 | +1.53% | 106,109 | 688,570,926 |
| 2025-02-11 | 66 | 66.99 | 61.2 | 62.87 | -4.74% | 103,449 | 660,218,721 |
| 2025-02-10 | 55.95 | 66 | 55.5 | 66 | +20% | 94,733 | 579,123,410 |
| 2025-02-07 | 47.65 | 56.94 | 47.22 | 55 | +15.42% | 102,155 | 540,539,755 |
| 2025-02-06 | 45.65 | 48.18 | 44.78 | 47.65 | +4.27% | 59,366 | 276,686,717 |
| 2025-02-05 | 43 | 46.08 | 42.57 | 45.7 | +14.36% | 63,627 | 286,462,593 |
| 2025-01-27 | 40.28 | 41.07 | 39.53 | 39.96 | -0.82% | 15,183 | 61,059,317 |
| 2025-01-24 | 39.3 | 41.05 | 39.12 | 40.29 | +2% | 20,807 | 83,531,042 |
| 2025-01-23 | 40 | 40.5 | 39.04 | 39.5 | -0.73% | 22,661 | 90,140,656 |
| 2025-01-22 | 40.99 | 40.99 | 39.41 | 39.79 | -2.95% | 21,177 | 84,299,121 |
| 2025-01-21 | 41.61 | 41.83 | 40.2 | 41 | -1.58% | 17,819 | 72,632,871 |
| 2025-01-20 | 40.49 | 42.47 | 40.4 | 41.66 | +2.86% | 26,238 | 109,160,114 |
| 2025-01-17 | 41.94 | 42.11 | 38.2 | 40.5 | -4.26% | 60,546 | 240,204,159 |
| 2025-01-16 | 43.05 | 43.6 | 42.03 | 42.3 | -1.33% | 21,372 | 91,177,489 |
| 2025-01-15 | 44.25 | 44.62 | 42.5 | 42.87 | -3.07% | 14,638 | 63,298,684 |
| 2025-01-14 | 42.64 | 44.44 | 42.42 | 44.23 | +3.73% | 15,622 | 68,231,554 |
| 2025-01-13 | 42.78 | 43.36 | 42.04 | 42.64 | +0.52% | 10,042 | 42,896,303 |
| 2025-01-10 | 44.09 | 44.39 | 42.42 | 42.42 | -3.79% | 20,534 | 88,586,839 |
| 2025-01-09 | 43.82 | 44.41 | 43.5 | 44.09 | -0.29% | 9,965 | 43,771,232 |
| 2025-01-08 | 45.78 | 45.94 | 43.31 | 44.22 | -2.92% | 27,062 | 119,936,127 |
| 2025-01-07 | 46.5 | 47.08 | 44.8 | 45.55 | -2.82% | 16,482 | 75,079,433 |
| 2025-01-06 | 46.15 | 47.14 | 44.7 | 46.87 | +2.36% | 16,636 | 76,305,473 |
| 2025-01-03 | 45.32 | 47.41 | 45.32 | 45.79 | +0.28% | 19,100 | 88,523,511 |
| 2025-01-02 | 47.21 | 47.21 | 45.21 | 45.66 | -2.42% | 17,365 | 79,981,279 |
| 2024-12-31 | 48.53 | 48.6 | 46.79 | 46.79 | -3.41% | 18,254 | 86,554,548 |
| 2024-12-30 | 47.78 | 49.93 | 47 | 48.44 | +1.38% | 22,810 | 111,257,935 |
| 2024-12-27 | 48.07 | 48.49 | 47.12 | 47.78 | -1.08% | 21,762 | 104,200,962 |
| 2024-12-26 | 48.23 | 48.77 | 47.74 | 48.3 | 0% | 16,285 | 78,620,795 |
| 2024-12-25 | 52.17 | 52.33 | 47.91 | 48.3 | -6.58% | 37,677 | 184,921,829 |
| 2024-12-24 | 51.71 | 52.24 | 50.65 | 51.7 | -0.58% | 14,777 | 76,176,388 |
| 2024-12-23 | 52.98 | 53.68 | 51.51 | 52 | -1.85% | 17,857 | 93,137,106 |
| 2024-12-20 | 54.42 | 54.42 | 52.09 | 52.98 | -2.25% | 20,210 | 106,984,286 |
| 2024-12-19 | 52.78 | 54.83 | 52.78 | 54.2 | 0% | 18,787 | 101,491,794 |
| 2024-12-18 | 52.92 | 55.48 | 52.58 | 54.2 | +2.42% | 25,784 | 139,619,524 |
| 2024-12-17 | 53.26 | 54.05 | 52.1 | 52.92 | -0.75% | 18,259 | 96,543,067 |
| 2024-12-16 | 51.26 | 54.57 | 49.7 | 53.32 | +4.02% | 36,682 | 192,186,162 |
| 2024-12-13 | 52.36 | 52.38 | 49.57 | 51.26 | -1.56% | 29,431 | 149,373,123 |
| 2024-12-12 | 54.43 | 54.43 | 51.77 | 52.07 | -3.22% | 25,908 | 135,801,336 |
| 2024-12-11 | 53.6 | 55.8 | 53.1 | 53.8 | +0.56% | 32,616 | 177,820,357 |
| 2024-12-10 | 54.38 | 54.88 | 52.52 | 53.5 | +4.49% | 56,864 | 306,004,140 |
| 2024-12-09 | 53.24 | 53.47 | 50.8 | 51.2 | -0.12% | 26,156 | 136,356,003 |
| 2024-12-06 | 49.13 | 52.18 | 49 | 51.26 | +5.11% | 34,573 | 176,514,131 |
| 2024-12-05 | 48.67 | 49.15 | 47.86 | 48.77 | +1.1% | 8,521 | 41,429,850 |
| 2024-12-04 | 48.94 | 49.56 | 48.01 | 48.24 | -1.43% | 12,587 | 61,342,060 |
| 2024-12-03 | 50.08 | 50.08 | 48.1 | 48.94 | -2.3% | 16,981 | 82,920,350 |
| 2024-12-02 | 47.87 | 50.7 | 47.3 | 50.09 | +4.57% | 24,136 | 118,928,285 |
| 2024-11-29 | 47.16 | 48.42 | 46.46 | 47.9 | +0.8% | 22,491 | 106,935,188 |
| 2024-11-28 | 47.61 | 48.55 | 47.2 | 47.52 | -0.42% | 15,772 | 75,319,674 |
| 2024-11-27 | 47.32 | 48.28 | 46.58 | 47.72 | +1.75% | 17,517 | 83,185,953 |
| 2024-11-26 | 48.74 | 49.79 | 46.88 | 46.9 | -4.64% | 19,534 | 94,117,282 |
| 2024-11-25 | 48.3 | 50.51 | 48.3 | 49.18 | +0.76% | 20,140 | 99,300,320 |
| 2024-11-22 | 51.2 | 52.14 | 48.69 | 48.81 | -5.04% | 23,516 | 118,608,443 |
| 2024-11-21 | 49.64 | 52.53 | 49.1 | 51.4 | +3.17% | 35,335 | 180,418,593 |
| 2024-11-20 | 48.45 | 50.38 | 48 | 49.82 | +2.98% | 21,726 | 107,491,815 |
| 2024-11-19 | 48.16 | 48.95 | 47.39 | 48.38 | +1.36% | 16,719 | 80,544,944 |
| 2024-11-18 | 49.58 | 50.33 | 47.58 | 47.73 | -2.95% | 24,371 | 118,332,294 |
| 2024-11-15 | 50.8 | 51.65 | 49.18 | 49.18 | -3.72% | 25,454 | 127,786,786 |
| 2024-11-14 | 52.64 | 52.88 | 50.71 | 51.08 | -2.82% | 24,652 | 127,589,041 |
| 2024-11-13 | 52.33 | 54.27 | 51.24 | 52.56 | -1.57% | 31,994 | 168,075,831 |
| 2024-11-12 | 55.15 | 56.19 | 52.7 | 53.4 | -3.16% | 50,975 | 277,297,317 |
| 2024-11-11 | 50.44 | 56.96 | 49.66 | 55.14 | +8.33% | 70,988 | 380,000,149 |
| 2024-11-08 | 50.84 | 53.6 | 50.42 | 50.9 | +1.58% | 51,949 | 267,308,220 |
| 2024-11-07 | 49 | 51 | 49 | 50.11 | +0.93% | 25,515 | 127,609,283 |
| 2024-11-06 | 49.99 | 50.9 | 49.33 | 49.65 | -0.96% | 27,558 | 137,679,821 |
| 2024-11-05 | 47.91 | 50.28 | 47.37 | 50.13 | +4.07% | 33,975 | 166,511,416 |
| 2024-11-04 | 48.17 | 48.72 | 47.3 | 48.17 | 0% | 14,318 | 68,575,632 |
| 2024-11-01 | 50.2 | 50.22 | 47.58 | 48.17 | -3.21% | 27,242 | 132,766,820 |
| 2024-10-31 | 50.32 | 51.19 | 49.2 | 49.77 | -1.52% | 29,175 | 145,887,995 |
| 2024-10-30 | 51 | 51.87 | 49.2 | 50.54 | -1.69% | 21,234 | 107,486,536 |
| 2024-10-29 | 51.8 | 52.57 | 50.8 | 51.41 | -0.75% | 27,416 | 141,106,722 |
| 2024-10-28 | 53.38 | 53.8 | 51.71 | 51.8 | -3.27% | 26,508 | 138,424,730 |
| 2024-10-25 | 52 | 54.5 | 51.57 | 53.55 | +3.46% | 30,044 | 159,986,003 |
| 2024-10-24 | 52.9 | 52.9 | 51.5 | 51.76 | -1.6% | 22,694 | 117,857,827 |
| 2024-10-23 | 54.9 | 54.9 | 52.51 | 52.6 | -4.4% | 37,651 | 200,880,845 |
| 2024-10-22 | 48.88 | 57.92 | 47.8 | 55.02 | +12.54% | 59,053 | 306,990,597 |
| 2024-10-21 | 49.51 | 50.6 | 48 | 48.89 | +1.22% | 34,954 | 172,169,607 |
| 2024-10-18 | 45.83 | 51.99 | 45.34 | 48.3 | +5% | 43,890 | 211,192,244 |
| 2024-10-17 | 46.88 | 47.84 | 45.88 | 46 | -1.58% | 19,607 | 91,782,337 |
| 2024-10-16 | 47.22 | 48.32 | 46.68 | 46.74 | -2.54% | 19,740 | 93,372,842 |
| 2024-10-15 | 49.85 | 50.17 | 47.96 | 47.96 | -3.85% | 25,039 | 122,868,554 |
| 2024-10-14 | 50.6 | 51 | 48.16 | 49.88 | -2.2% | 29,702 | 147,294,507 |
| 2024-10-11 | 58.18 | 58.18 | 50 | 51 | -6.88% | 33,883 | 177,346,830 |
| 2024-10-10 | 58.4 | 59.98 | 53.8 | 54.77 | -3.96% | 47,272 | 267,070,870 |
| 2024-10-09 | 59.5 | 62.76 | 56.2 | 57.03 | -5.25% | 60,090 | 359,828,995 |
| 2024-10-08 | 61.19 | 61.19 | 57 | 60.19 | +18.04% | 73,435 | 439,095,091 |
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：