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 |
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：