股票概览
80.98
-4.09%
-3.45
81.16
开盘价
82.18
最高价
78.97
最低价
51,485
成交量
数据更新至: 2025-03-25
技术指标
82.51
MA5 (5日均线)
80.51
MA10 (10日均线)
79.85
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 | 81.16 | 82.18 | 78.97 | 80.98 | -4.09% | 51,485 | 414,762,991 |
| 2025-03-24 | 81.39 | 85.66 | 81.32 | 84.43 | +3.6% | 67,351 | 563,103,728 |
| 2025-03-21 | 82.5 | 83.2 | 81 | 81.5 | -3.15% | 52,125 | 426,864,292 |
| 2025-03-20 | 81.4 | 85 | 80.92 | 84.15 | +3.28% | 67,809 | 568,664,248 |
| 2025-03-19 | 82.68 | 84.5 | 80.2 | 81.48 | -1.28% | 50,713 | 417,163,933 |
| 2025-03-18 | 81.1 | 83.63 | 80.6 | 82.54 | +1.84% | 55,198 | 455,165,975 |
| 2025-03-17 | 75.95 | 82.3 | 74.7 | 81.05 | +7.22% | 97,712 | 768,856,295 |
| 2025-03-14 | 74.15 | 76.18 | 73.77 | 75.59 | +1.94% | 46,959 | 352,345,403 |
| 2025-03-13 | 78.94 | 79.11 | 73.52 | 74.15 | -6.4% | 77,240 | 586,592,139 |
| 2025-03-12 | 78.3 | 81 | 77.03 | 79.22 | +1.24% | 75,740 | 599,530,708 |
| 2025-03-11 | 77.5 | 80.8 | 76.91 | 78.25 | -0.65% | 51,625 | 405,554,640 |
| 2025-03-10 | 77.5 | 79.18 | 76.62 | 78.76 | +1.44% | 52,403 | 408,106,672 |
| 2025-03-07 | 78.97 | 80.8 | 75.7 | 77.64 | -1.78% | 92,148 | 718,009,100 |
| 2025-03-06 | 80.77 | 81.26 | 78.46 | 79.05 | -0.93% | 83,519 | 665,843,257 |
| 2025-03-05 | 79.48 | 80.24 | 77.75 | 79.79 | -0.57% | 63,005 | 497,807,475 |
| 2025-03-04 | 77.2 | 81.7 | 75.52 | 80.25 | +1.13% | 102,774 | 807,417,336 |
| 2025-03-03 | 78.34 | 83 | 75.21 | 79.35 | +2.04% | 99,082 | 789,112,143 |
| 2025-02-28 | 82.09 | 82.18 | 76.7 | 77.76 | -6.31% | 83,121 | 657,248,760 |
| 2025-02-27 | 79.5 | 85.61 | 79.32 | 83 | +6.37% | 125,181 | 1,025,711,459 |
| 2025-02-26 | 77.82 | 78.9 | 76.2 | 78.03 | -0.34% | 61,620 | 478,592,848 |
| 2025-02-25 | 74.3 | 80.52 | 73.72 | 78.3 | +3.63% | 85,681 | 662,712,969 |
| 2025-02-24 | 76 | 76.76 | 74 | 75.56 | +0.44% | 67,595 | 508,640,884 |
| 2025-02-21 | 73 | 76.4 | 72.3 | 75.23 | +2.83% | 73,242 | 543,330,875 |
| 2025-02-20 | 73.6 | 74.43 | 72.32 | 73.16 | -0.26% | 45,069 | 329,524,005 |
| 2025-02-19 | 69.15 | 73.68 | 69.05 | 73.35 | +6.51% | 72,973 | 526,973,174 |
| 2025-02-18 | 71.98 | 72.82 | 68.77 | 68.87 | -4.57% | 54,807 | 387,866,353 |
| 2025-02-17 | 69.82 | 72.88 | 69.58 | 72.17 | +3.4% | 64,752 | 461,814,158 |
| 2025-02-14 | 70.5 | 70.98 | 68.64 | 69.8 | -1.52% | 61,142 | 426,117,636 |
| 2025-02-13 | 72.18 | 73.5 | 70.6 | 70.88 | -2.5% | 74,426 | 536,275,289 |
| 2025-02-12 | 70 | 72.71 | 69.9 | 72.7 | +2.68% | 68,821 | 492,653,624 |
| 2025-02-11 | 72.01 | 72.07 | 69.6 | 70.8 | -6.47% | 117,199 | 827,476,213 |
| 2025-02-10 | 76.13 | 76.2 | 74.3 | 75.7 | -1.3% | 63,275 | 476,516,466 |
| 2025-02-07 | 75.58 | 80.99 | 74.28 | 76.7 | +1.48% | 126,821 | 977,232,303 |
| 2025-02-06 | 68.85 | 75.98 | 68.5 | 75.58 | +9.49% | 104,861 | 762,172,579 |
| 2025-02-05 | 70.5 | 71.43 | 68.2 | 69.03 | +0.57% | 87,970 | 612,577,070 |
| 2025-01-27 | 74.46 | 74.46 | 68.64 | 68.64 | -8.06% | 79,335 | 559,796,328 |
| 2025-01-24 | 69.8 | 74.88 | 69.75 | 74.66 | +5.66% | 96,861 | 708,777,469 |
| 2025-01-23 | 72 | 74.51 | 70.61 | 70.66 | -0.76% | 113,621 | 817,790,124 |
| 2025-01-22 | 70.9 | 72.8 | 70.51 | 71.2 | -1.11% | 88,286 | 632,496,839 |
| 2025-01-21 | 68.88 | 72.07 | 67.52 | 72 | +4.91% | 132,881 | 931,676,775 |
| 2025-01-20 | 69.52 | 69.9 | 67.69 | 68.63 | +2.05% | 96,470 | 663,204,907 |
| 2025-01-17 | 66.65 | 69.08 | 64.9 | 67.25 | +0.98% | 96,836 | 649,543,515 |
| 2025-01-16 | 68.02 | 68.29 | 65.5 | 66.6 | -2.06% | 85,101 | 568,305,593 |
| 2025-01-15 | 67.11 | 69.19 | 66.53 | 68 | +0.67% | 107,818 | 729,723,129 |
| 2025-01-14 | 62.12 | 69.4 | 61.33 | 67.55 | +9.39% | 133,250 | 882,742,442 |
| 2025-01-13 | 62.19 | 64.06 | 61.2 | 61.75 | -2.77% | 84,384 | 526,899,651 |
| 2025-01-10 | 66.3 | 66.97 | 63.44 | 63.51 | -4.55% | 118,023 | 769,572,035 |
| 2025-01-09 | 66.39 | 68.79 | 65.33 | 66.54 | +0.21% | 156,881 | 1,051,384,558 |
| 2025-01-08 | 57.12 | 67.67 | 56.85 | 66.4 | +14.31% | 216,255 | 1,365,522,650 |
| 2025-01-07 | 55.39 | 58.18 | 55.1 | 58.09 | +5.98% | 63,356 | 359,304,742 |
| 2025-01-06 | 55.98 | 56.39 | 54.25 | 54.81 | -1.97% | 39,974 | 221,077,087 |
| 2025-01-03 | 56.51 | 58.06 | 55.68 | 55.91 | -0.32% | 57,810 | 329,035,137 |
| 2025-01-02 | 58.6 | 58.88 | 55.3 | 56.09 | -4.15% | 50,164 | 286,224,526 |
| 2024-12-31 | 62.79 | 62.79 | 58.52 | 58.52 | -6.74% | 70,300 | 423,860,602 |
| 2024-12-30 | 62.55 | 64.65 | 61.58 | 62.75 | -0.85% | 63,313 | 399,414,494 |
| 2024-12-27 | 65.63 | 67.67 | 63.28 | 63.29 | -2.45% | 110,707 | 728,567,646 |
| 2024-12-26 | 62.2 | 64.88 | 62.1 | 64.88 | +3.69% | 67,950 | 433,473,413 |
| 2024-12-25 | 63.57 | 64.49 | 62.25 | 62.57 | -2.68% | 44,629 | 281,685,707 |
| 2024-12-24 | 63.38 | 64.3 | 61.3 | 64.29 | +2.86% | 70,923 | 448,117,141 |
| 2024-12-23 | 64.7 | 65.19 | 62.12 | 62.5 | -2.91% | 67,208 | 427,206,113 |
| 2024-12-20 | 62.67 | 65.86 | 62.1 | 64.37 | +2.09% | 99,456 | 640,014,366 |
| 2024-12-19 | 61.6 | 64 | 61.6 | 63.05 | +0.51% | 84,119 | 529,517,348 |
| 2024-12-18 | 59.1 | 63.5 | 58.16 | 62.73 | +6.32% | 91,766 | 566,820,642 |
| 2024-12-17 | 61 | 61.49 | 58.6 | 59 | -3.45% | 51,434 | 306,469,226 |
| 2024-12-16 | 62.75 | 64.39 | 60.88 | 61.11 | -3.76% | 82,338 | 516,928,304 |
| 2024-12-13 | 60.04 | 64.89 | 59.6 | 63.5 | +4.85% | 118,690 | 738,974,803 |
| 2024-12-12 | 61.08 | 61.12 | 59.69 | 60.56 | -0.84% | 43,662 | 263,620,370 |
| 2024-12-11 | 57.88 | 61.4 | 57.85 | 61.07 | +5.51% | 73,514 | 442,334,924 |
| 2024-12-10 | 60 | 60.89 | 57.75 | 57.88 | -0.1% | 51,875 | 306,544,294 |
| 2024-12-09 | 58.4 | 59 | 56.9 | 57.94 | -0.84% | 37,811 | 218,657,027 |
| 2024-12-06 | 57.18 | 58.65 | 56.31 | 58.43 | +2.29% | 41,701 | 240,854,128 |
| 2024-12-05 | 56.21 | 57.98 | 56.15 | 57.12 | +0.39% | 27,559 | 157,783,874 |
| 2024-12-04 | 58.11 | 58.8 | 56.3 | 56.9 | +0.04% | 45,060 | 260,759,863 |
| 2024-12-03 | 57.98 | 58.19 | 56.09 | 56.88 | -1.63% | 34,213 | 194,636,993 |
| 2024-12-02 | 57.2 | 58.58 | 57.02 | 57.82 | +1.21% | 38,589 | 223,122,515 |
| 2024-11-29 | 55.36 | 58.2 | 55.22 | 57.13 | +2.31% | 44,011 | 249,832,324 |
| 2024-11-28 | 55.5 | 57.34 | 55.06 | 55.84 | +0.07% | 38,503 | 215,753,002 |
| 2024-11-27 | 54.1 | 55.89 | 52.69 | 55.8 | +2.55% | 37,596 | 204,195,334 |
| 2024-11-26 | 55.04 | 55.95 | 54 | 54.41 | -1.34% | 25,260 | 139,183,052 |
| 2024-11-25 | 56 | 56.2 | 53.89 | 55.15 | -0.99% | 30,554 | 167,798,855 |
| 2024-11-22 | 58.6 | 59.28 | 55.31 | 55.7 | -4.67% | 46,180 | 265,563,573 |
| 2024-11-21 | 58.33 | 59.54 | 57.6 | 58.43 | -0.46% | 37,559 | 220,014,995 |
| 2024-11-20 | 58.43 | 58.95 | 57.53 | 58.7 | -0.09% | 39,804 | 231,966,874 |
| 2024-11-19 | 56.78 | 58.8 | 56.3 | 58.75 | +4.37% | 38,823 | 223,291,405 |
| 2024-11-18 | 58.03 | 58.48 | 55.84 | 56.29 | -2.98% | 40,118 | 228,549,162 |
| 2024-11-15 | 60.94 | 61.45 | 57.91 | 58.02 | -5.1% | 59,685 | 355,313,945 |
| 2024-11-14 | 64.48 | 64.7 | 60.85 | 61.14 | -5.31% | 52,157 | 327,223,208 |
| 2024-11-13 | 63.2 | 64.66 | 62.4 | 64.57 | +1.18% | 46,905 | 297,754,039 |
| 2024-11-12 | 65.91 | 65.95 | 62.8 | 63.82 | -1.63% | 67,059 | 431,412,383 |
| 2024-11-11 | 61.7 | 65.2 | 61.63 | 64.88 | +5.39% | 82,527 | 527,960,447 |
| 2024-11-08 | 61.88 | 63.54 | 61.1 | 61.56 | +0.92% | 66,288 | 412,634,653 |
| 2024-11-07 | 59.59 | 61.32 | 59.31 | 61 | +1.84% | 45,097 | 272,431,072 |
| 2024-11-06 | 61.17 | 61.79 | 59.5 | 59.9 | -2% | 57,575 | 349,751,633 |
| 2024-11-05 | 58.33 | 61.36 | 58.33 | 61.12 | +4.25% | 53,126 | 320,144,764 |
| 2024-11-04 | 57.02 | 58.89 | 56.96 | 58.63 | +3.04% | 36,588 | 212,733,797 |
| 2024-11-01 | 59.94 | 60.33 | 56.89 | 56.9 | -6.04% | 58,665 | 340,468,236 |
| 2024-10-31 | 59.68 | 61.38 | 58.89 | 60.56 | +0.38% | 49,707 | 299,886,135 |
| 2024-10-30 | 60.92 | 61.67 | 59 | 60.33 | -1.53% | 49,866 | 301,271,129 |
| 2024-10-29 | 63 | 64.09 | 60.62 | 61.27 | -5.07% | 87,692 | 545,206,278 |
| 2024-10-28 | 64.31 | 65.19 | 63.31 | 64.54 | +0.36% | 45,242 | 290,641,958 |
| 2024-10-25 | 64.41 | 65.39 | 62.76 | 64.31 | +0.88% | 52,417 | 335,970,004 |
| 2024-10-24 | 62.34 | 64.78 | 62.13 | 63.75 | +0.68% | 47,137 | 299,186,024 |
| 2024-10-23 | 63.46 | 65.21 | 62.51 | 63.32 | -0.38% | 54,022 | 345,468,290 |
| 2024-10-22 | 64.59 | 65.68 | 62.61 | 63.56 | -2.28% | 68,428 | 436,897,941 |
| 2024-10-21 | 63 | 68.98 | 61.95 | 65.04 | +5.72% | 121,546 | 793,340,227 |
| 2024-10-18 | 55.9 | 64.48 | 55.6 | 61.52 | +10.89% | 92,178 | 550,472,128 |
| 2024-10-17 | 56.05 | 57.2 | 55.42 | 55.48 | +0.11% | 37,827 | 213,330,956 |
| 2024-10-16 | 55.5 | 56.77 | 54.88 | 55.42 | -2.86% | 42,590 | 237,719,022 |
| 2024-10-15 | 57.88 | 60 | 57 | 57.05 | -2.6% | 52,989 | 309,424,749 |
| 2024-10-14 | 55.08 | 58.76 | 53.54 | 58.57 | +7.07% | 68,866 | 387,382,909 |
| 2024-10-11 | 59 | 60.07 | 53.73 | 54.7 | -8.45% | 75,370 | 423,559,828 |
| 2024-10-10 | 66.01 | 66.55 | 59.58 | 59.75 | -7.25% | 92,567 | 573,387,639 |
| 2024-10-09 | 68 | 71.54 | 63 | 64.42 | -8.92% | 119,779 | 809,846,059 |
| 2024-10-08 | 70.73 | 70.73 | 64.02 | 70.73 | +20% | 102,279 | 703,735,370 |
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：