股票概览
81.56
+0.37%
+0.3
81.1
开盘价
83.49
最高价
80.51
最低价
18,072
成交量
数据更新至: 2025-03-25
技术指标
84.13
MA5 (5日均线)
83.82
MA10 (10日均线)
79.11
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 | 81.1 | 83.49 | 80.51 | 81.56 | +0.37% | 18,072 | 148,329,814 |
| 2025-03-24 | 83.22 | 84.07 | 78.61 | 81.26 | -3.27% | 38,840 | 315,237,925 |
| 2025-03-21 | 87.51 | 88.35 | 83.91 | 84.01 | -4.99% | 39,273 | 336,374,727 |
| 2025-03-20 | 86.01 | 93 | 86.01 | 88.42 | +3.56% | 69,416 | 622,846,896 |
| 2025-03-19 | 88.99 | 91.9 | 85.04 | 85.38 | -4.59% | 54,777 | 483,309,010 |
| 2025-03-18 | 88.87 | 92.66 | 87.31 | 89.49 | +2.76% | 63,820 | 573,761,052 |
| 2025-03-17 | 81.76 | 88.19 | 80.22 | 87.09 | +6.6% | 56,988 | 482,968,579 |
| 2025-03-14 | 78.01 | 84 | 77.21 | 81.7 | +3.4% | 44,204 | 357,213,042 |
| 2025-03-13 | 79.59 | 80.89 | 77.2 | 79.01 | -1.62% | 47,181 | 371,175,716 |
| 2025-03-12 | 90.5 | 91.4 | 80.1 | 80.31 | -3.36% | 79,232 | 668,450,396 |
| 2025-03-11 | 80 | 83.8 | 79.8 | 83.1 | -0.01% | 59,441 | 486,453,857 |
| 2025-03-10 | 78 | 84.25 | 77.66 | 83.11 | +7.92% | 97,533 | 786,169,027 |
| 2025-03-07 | 71.4 | 77.2 | 71.23 | 77.01 | +6.15% | 74,804 | 560,165,593 |
| 2025-03-06 | 71.92 | 74.5 | 71.02 | 72.55 | +1.19% | 27,590 | 201,041,399 |
| 2025-03-05 | 70.28 | 73.83 | 69.9 | 71.7 | +1.16% | 26,342 | 189,037,674 |
| 2025-03-04 | 67.67 | 71.16 | 67.03 | 70.88 | +3.88% | 26,164 | 182,011,887 |
| 2025-03-03 | 67.5 | 70.58 | 66.66 | 68.23 | +1.08% | 27,610 | 189,823,109 |
| 2025-02-28 | 72.8 | 73.29 | 67 | 67.5 | -8.41% | 43,224 | 299,069,891 |
| 2025-02-27 | 76 | 76.49 | 71.78 | 73.7 | -3.23% | 44,066 | 327,107,052 |
| 2025-02-26 | 76.35 | 76.87 | 74.7 | 76.16 | +0.04% | 32,090 | 242,761,393 |
| 2025-02-25 | 72.01 | 77.79 | 72.01 | 76.13 | +3.47% | 48,779 | 368,091,751 |
| 2025-02-24 | 74.79 | 75.33 | 72.79 | 73.58 | -2.65% | 37,620 | 277,720,350 |
| 2025-02-21 | 75 | 76.97 | 74.5 | 75.58 | +1.18% | 40,777 | 309,692,079 |
| 2025-02-20 | 75 | 75.87 | 73.82 | 74.7 | +0.93% | 30,237 | 226,628,857 |
| 2025-02-19 | 71.94 | 76.01 | 71.94 | 74.01 | +2.63% | 34,057 | 253,238,868 |
| 2025-02-18 | 74.55 | 76.72 | 71.81 | 72.11 | -3.25% | 41,626 | 310,952,768 |
| 2025-02-17 | 74.11 | 75.54 | 73.01 | 74.53 | +1.4% | 32,541 | 241,833,052 |
| 2025-02-14 | 73.78 | 75.15 | 72.61 | 73.5 | -0.39% | 32,321 | 237,988,051 |
| 2025-02-13 | 78.27 | 78.34 | 73.62 | 73.79 | -5.75% | 55,027 | 414,433,193 |
| 2025-02-12 | 79 | 80.35 | 76.13 | 78.29 | -2.32% | 68,275 | 533,438,827 |
| 2025-02-11 | 74 | 86 | 72.72 | 80.15 | +7.86% | 87,503 | 686,416,006 |
| 2025-02-10 | 73.01 | 74.6 | 72.56 | 74.31 | +0.91% | 40,009 | 294,904,749 |
| 2025-02-07 | 74.01 | 75.3 | 71.51 | 73.64 | +2.88% | 65,683 | 482,523,270 |
| 2025-02-06 | 66.02 | 72.36 | 66.02 | 71.58 | +6.82% | 52,851 | 367,278,667 |
| 2025-02-05 | 65.59 | 67.79 | 64.21 | 67.01 | +3.65% | 35,455 | 234,873,432 |
| 2025-01-27 | 65.8 | 68.11 | 64.65 | 64.65 | -2.16% | 36,921 | 244,480,144 |
| 2025-01-24 | 62.3 | 67.11 | 62.22 | 66.08 | +7.26% | 52,867 | 345,548,692 |
| 2025-01-23 | 65 | 66.5 | 61.61 | 61.61 | -4.35% | 37,900 | 240,967,314 |
| 2025-01-22 | 65.5 | 67.19 | 63.58 | 64.41 | -3.42% | 36,085 | 235,354,259 |
| 2025-01-21 | 63.96 | 67.31 | 63.45 | 66.69 | +5.41% | 41,572 | 272,603,056 |
| 2025-01-20 | 64.11 | 64.79 | 62.69 | 63.27 | -0.36% | 19,711 | 125,159,320 |
| 2025-01-17 | 63.85 | 65.07 | 62.7 | 63.5 | -1.26% | 29,672 | 189,302,084 |
| 2025-01-16 | 62.55 | 66.02 | 61.09 | 64.31 | +3.73% | 46,062 | 292,996,262 |
| 2025-01-15 | 63.25 | 63.46 | 61.66 | 62 | -2.29% | 21,584 | 134,860,233 |
| 2025-01-14 | 61 | 63.47 | 60.48 | 63.45 | +3.9% | 27,754 | 173,105,343 |
| 2025-01-13 | 57 | 62.3 | 56.14 | 61.07 | +5.73% | 38,861 | 231,734,941 |
| 2025-01-10 | 59.25 | 61.6 | 57.61 | 57.76 | -3.65% | 27,045 | 161,309,596 |
| 2025-01-09 | 60.06 | 63.2 | 59.52 | 59.95 | -1.99% | 29,818 | 182,023,382 |
| 2025-01-08 | 60.41 | 62.39 | 58.03 | 61.17 | +0.25% | 30,590 | 184,454,611 |
| 2025-01-07 | 57.5 | 61.21 | 57.46 | 61.02 | +4.85% | 30,925 | 183,951,768 |
| 2025-01-06 | 65 | 65.25 | 58.02 | 58.2 | -11.9% | 52,062 | 320,843,808 |
| 2025-01-03 | 65.11 | 68.55 | 63.51 | 66.06 | +3.87% | 53,327 | 351,970,325 |
| 2025-01-02 | 64 | 66.66 | 61.49 | 63.6 | -0.16% | 36,722 | 237,700,331 |
| 2024-12-31 | 64.39 | 68.68 | 63.62 | 63.7 | +0.16% | 47,543 | 316,905,175 |
| 2024-12-30 | 62.81 | 64.3 | 61.51 | 63.6 | +0.13% | 15,901 | 100,305,244 |
| 2024-12-27 | 64.8 | 66.14 | 63.29 | 63.52 | +0.33% | 23,937 | 154,965,109 |
| 2024-12-26 | 61.44 | 63.48 | 61.28 | 63.31 | +3.19% | 16,291 | 102,305,000 |
| 2024-12-25 | 62.5 | 63.87 | 60.98 | 61.35 | -3.03% | 14,811 | 91,742,103 |
| 2024-12-24 | 62.66 | 63.39 | 61.33 | 63.27 | +2.35% | 16,033 | 100,248,335 |
| 2024-12-23 | 64.8 | 64.91 | 61.68 | 61.82 | -4.76% | 26,607 | 167,814,657 |
| 2024-12-20 | 62.43 | 66.39 | 62.09 | 64.91 | +3.39% | 30,706 | 198,352,669 |
| 2024-12-19 | 61.28 | 63.13 | 61.08 | 62.78 | -1.89% | 33,187 | 205,570,685 |
| 2024-12-18 | 65.77 | 67 | 63.2 | 63.99 | +4.39% | 36,740 | 239,091,753 |
| 2024-12-17 | 63.82 | 64.65 | 61.22 | 61.3 | -4.2% | 21,740 | 136,094,333 |
| 2024-12-16 | 65.21 | 65.81 | 63.67 | 63.99 | -2.9% | 23,003 | 148,494,047 |
| 2024-12-13 | 68.36 | 68.36 | 65.89 | 65.9 | -4.33% | 27,048 | 180,741,293 |
| 2024-12-12 | 70.03 | 70.4 | 68.06 | 68.88 | -2.99% | 29,876 | 206,204,425 |
| 2024-12-11 | 70 | 72.2 | 69.37 | 71 | +1.11% | 26,838 | 189,768,298 |
| 2024-12-10 | 73.99 | 74.3 | 69.99 | 70.22 | -1.04% | 40,699 | 292,484,209 |
| 2024-12-09 | 68.94 | 73.27 | 68.18 | 70.96 | +4.29% | 49,179 | 347,715,592 |
| 2024-12-06 | 67 | 68.65 | 66.06 | 68.04 | +1.34% | 28,986 | 195,986,739 |
| 2024-12-05 | 67 | 68.49 | 66.12 | 67.14 | +2.22% | 25,926 | 175,125,337 |
| 2024-12-04 | 67.8 | 68.89 | 65.52 | 65.68 | -2.12% | 27,163 | 182,071,789 |
| 2024-12-03 | 68.98 | 70.37 | 66.67 | 67.1 | -2.74% | 32,431 | 221,111,543 |
| 2024-12-02 | 69 | 69.35 | 67.88 | 68.99 | +1.1% | 27,952 | 191,957,336 |
| 2024-11-29 | 67.63 | 70.26 | 66.22 | 68.24 | +0.9% | 26,825 | 182,608,299 |
| 2024-11-28 | 69.02 | 70.21 | 67.34 | 67.63 | -3.18% | 24,030 | 165,273,374 |
| 2024-11-27 | 68.47 | 70.5 | 66.5 | 69.85 | +4.28% | 22,433 | 153,591,671 |
| 2024-11-26 | 68.19 | 68.45 | 66.75 | 66.98 | -1.77% | 14,990 | 101,387,422 |
| 2024-11-25 | 68.97 | 71.46 | 66.2 | 68.19 | -3.04% | 30,713 | 208,896,334 |
| 2024-11-22 | 73.99 | 76.43 | 69.62 | 70.33 | -4.2% | 44,581 | 327,327,691 |
| 2024-11-21 | 71.7 | 74.78 | 70.43 | 73.41 | +2.41% | 30,698 | 224,245,539 |
| 2024-11-20 | 71.3 | 72.19 | 70 | 71.68 | -0.11% | 29,644 | 210,476,582 |
| 2024-11-19 | 69.56 | 72.2 | 68.42 | 71.76 | +4.52% | 24,262 | 169,547,045 |
| 2024-11-18 | 72.01 | 72.11 | 68.17 | 68.66 | -4.03% | 27,963 | 194,481,351 |
| 2024-11-15 | 73.8 | 74.97 | 71.41 | 71.54 | -3.91% | 31,837 | 232,826,590 |
| 2024-11-14 | 80.38 | 80.39 | 74.1 | 74.45 | -6.34% | 37,666 | 288,020,780 |
| 2024-11-13 | 78.3 | 80.42 | 77.5 | 79.49 | -0.98% | 28,466 | 224,535,354 |
| 2024-11-12 | 84 | 84.52 | 78.82 | 80.28 | -6.78% | 53,203 | 435,993,281 |
| 2024-11-11 | 84.99 | 88.89 | 82.88 | 86.12 | +6.52% | 69,774 | 600,751,895 |
| 2024-11-08 | 78.26 | 82.57 | 78.26 | 80.85 | +3.52% | 53,698 | 431,946,474 |
| 2024-11-07 | 77.01 | 78.88 | 75.03 | 78.1 | -0.79% | 51,253 | 394,999,428 |
| 2024-11-06 | 77.6 | 82.8 | 76 | 78.72 | +2.22% | 67,015 | 527,273,547 |
| 2024-11-05 | 74.1 | 79.87 | 73.71 | 77.01 | +3.09% | 67,967 | 522,523,113 |
| 2024-11-04 | 76.01 | 79.5 | 72.02 | 74.7 | -3.71% | 78,405 | 591,567,849 |
| 2024-11-01 | 84.21 | 91 | 76.38 | 77.58 | -2.34% | 133,166 | 1,117,778,919 |
| 2024-10-31 | 66 | 79.44 | 64.8 | 79.44 | +20% | 118,795 | 874,244,548 |
| 2024-10-30 | 65.17 | 69.8 | 64.62 | 66.2 | -1.91% | 36,938 | 248,035,215 |
| 2024-10-29 | 72 | 72.59 | 67.49 | 67.49 | -7.23% | 42,930 | 298,208,371 |
| 2024-10-28 | 70.58 | 74.89 | 68.6 | 72.75 | +4.89% | 54,295 | 391,000,955 |
| 2024-10-25 | 68.52 | 71.5 | 67.72 | 69.36 | +1.29% | 41,297 | 287,419,185 |
| 2024-10-24 | 66 | 71.08 | 64.6 | 68.48 | +3.09% | 49,270 | 335,260,073 |
| 2024-10-23 | 68 | 69.48 | 66.18 | 66.43 | -3.56% | 47,176 | 320,166,766 |
| 2024-10-22 | 71.69 | 71.7 | 67.12 | 68.88 | -0.12% | 63,315 | 441,261,814 |
| 2024-10-21 | 65.88 | 71.9 | 64.5 | 68.96 | +8.8% | 81,095 | 555,209,852 |
| 2024-10-18 | 56.32 | 65.47 | 56.3 | 63.38 | +12.38% | 54,184 | 329,166,130 |
| 2024-10-17 | 56.99 | 58.39 | 56.13 | 56.4 | +1.27% | 26,260 | 150,684,544 |
| 2024-10-16 | 54.99 | 57.2 | 54.68 | 55.69 | -1.5% | 20,861 | 116,665,483 |
| 2024-10-15 | 58.4 | 59.89 | 56.2 | 56.54 | -3.35% | 29,695 | 172,617,289 |
| 2024-10-14 | 56.04 | 58.6 | 54.28 | 58.5 | +4.39% | 32,138 | 182,114,888 |
| 2024-10-11 | 59.32 | 60.16 | 54.74 | 56.04 | -7.48% | 38,316 | 217,866,929 |
| 2024-10-10 | 66.97 | 67 | 60.57 | 60.57 | -7.39% | 46,467 | 291,234,884 |
| 2024-10-09 | 66 | 73.04 | 63.94 | 65.4 | -5.35% | 78,998 | 539,835,951 |
| 2024-10-08 | 69.1 | 69.1 | 63 | 69.1 | +20.01% | 63,953 | 431,050,213 |
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：