股票概览
87.21
-0.9%
-0.79
88.7
开盘价
88.88
最高价
86.42
最低价
18,007
成交量
数据更新至: 2025-03-25
技术指标
91.10
MA5 (5日均线)
91.27
MA10 (10日均线)
88.47
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 | 88.7 | 88.88 | 86.42 | 87.21 | -0.9% | 18,007 | 158,003,465 |
| 2025-03-24 | 92.28 | 93.5 | 87 | 88 | -4.88% | 41,919 | 375,257,104 |
| 2025-03-21 | 93.16 | 94.75 | 91.22 | 92.51 | -0.69% | 20,316 | 188,278,796 |
| 2025-03-20 | 93.95 | 95.22 | 92.13 | 93.15 | -1.58% | 15,272 | 142,633,881 |
| 2025-03-19 | 94.39 | 95.95 | 93.12 | 94.65 | -0.19% | 17,516 | 165,504,047 |
| 2025-03-18 | 92.37 | 96.18 | 91.99 | 94.83 | +2.67% | 27,888 | 265,354,062 |
| 2025-03-17 | 91.56 | 93.49 | 90.5 | 92.36 | +1.38% | 18,111 | 167,157,353 |
| 2025-03-14 | 90.34 | 92.34 | 89.89 | 91.1 | +0.84% | 23,963 | 217,696,829 |
| 2025-03-13 | 89.7 | 91.23 | 88.52 | 90.34 | +2.07% | 25,826 | 232,400,110 |
| 2025-03-12 | 91.5 | 94.19 | 88.15 | 88.51 | -3.06% | 39,129 | 352,083,526 |
| 2025-03-11 | 92.33 | 94.48 | 89 | 91.3 | -1.2% | 45,539 | 416,994,339 |
| 2025-03-10 | 87 | 92.85 | 87 | 92.41 | +6.7% | 52,599 | 482,595,926 |
| 2025-03-07 | 86.59 | 87.89 | 85.68 | 86.61 | -0.22% | 15,601 | 135,143,148 |
| 2025-03-06 | 85.99 | 88.49 | 84.61 | 86.8 | +0.93% | 34,677 | 300,268,018 |
| 2025-03-05 | 85.66 | 87.16 | 84.14 | 86 | +0.43% | 29,188 | 248,466,203 |
| 2025-03-04 | 82.01 | 86.97 | 81.88 | 85.63 | +2.55% | 32,327 | 274,592,486 |
| 2025-03-03 | 82.08 | 86.2 | 80.81 | 83.5 | +1.74% | 35,572 | 299,077,618 |
| 2025-02-28 | 82.75 | 85.49 | 80.65 | 82.07 | -1.31% | 43,013 | 352,738,074 |
| 2025-02-27 | 78.25 | 84 | 78.23 | 83.16 | +4.87% | 43,894 | 360,739,627 |
| 2025-02-26 | 75.73 | 79.97 | 74.96 | 79.3 | +5.21% | 38,360 | 301,243,205 |
| 2025-02-25 | 75.63 | 77.37 | 74.15 | 75.37 | -1.17% | 24,372 | 183,794,491 |
| 2025-02-24 | 74.68 | 77.18 | 73.42 | 76.26 | +2.64% | 39,350 | 298,756,907 |
| 2025-02-21 | 70.34 | 74.49 | 69.51 | 74.3 | +7.06% | 40,393 | 293,541,353 |
| 2025-02-20 | 69.66 | 70.85 | 69.18 | 69.4 | -0.14% | 28,939 | 202,664,605 |
| 2025-02-19 | 68.6 | 69.95 | 68.05 | 69.5 | +1.46% | 30,040 | 208,214,573 |
| 2025-02-18 | 67.66 | 69.44 | 67.13 | 68.5 | +1.23% | 27,839 | 191,352,184 |
| 2025-02-17 | 67.97 | 68.4 | 66.51 | 67.67 | -0.29% | 24,122 | 163,007,781 |
| 2025-02-14 | 66.58 | 68.44 | 66.3 | 67.87 | +1.74% | 20,516 | 139,352,997 |
| 2025-02-13 | 65.66 | 67.78 | 65.4 | 66.71 | +1.38% | 20,614 | 137,987,857 |
| 2025-02-12 | 64.61 | 66 | 64.54 | 65.8 | +1.42% | 16,822 | 110,264,425 |
| 2025-02-11 | 64.41 | 65.3 | 63.4 | 64.88 | +1.06% | 16,803 | 108,415,562 |
| 2025-02-10 | 65.35 | 66.18 | 64.2 | 64.2 | -1.06% | 23,706 | 154,638,877 |
| 2025-02-07 | 63.26 | 65.79 | 63.05 | 64.89 | +2.56% | 22,514 | 146,357,541 |
| 2025-02-06 | 63.91 | 64.86 | 62.68 | 63.27 | -1.17% | 19,458 | 123,679,766 |
| 2025-02-05 | 66.34 | 66.58 | 63.84 | 64.02 | -2.71% | 18,247 | 118,529,503 |
| 2025-01-27 | 66.36 | 66.9 | 65.4 | 65.8 | -0.41% | 9,109 | 60,183,832 |
| 2025-01-24 | 64.88 | 66.72 | 64.88 | 66.07 | +1.57% | 14,935 | 98,636,978 |
| 2025-01-23 | 65.39 | 66.3 | 64.8 | 65.05 | -0.54% | 14,605 | 95,871,265 |
| 2025-01-22 | 66.21 | 66.46 | 64.11 | 65.4 | -1.06% | 15,169 | 98,703,022 |
| 2025-01-21 | 65.97 | 66.36 | 64.6 | 66.1 | +0.32% | 13,280 | 87,124,715 |
| 2025-01-20 | 64.47 | 66.55 | 63.79 | 65.89 | +2.95% | 24,421 | 160,982,279 |
| 2025-01-17 | 61.46 | 64.8 | 61 | 64 | +4.22% | 23,354 | 147,937,997 |
| 2025-01-16 | 63.12 | 63.88 | 61.3 | 61.41 | -2.69% | 18,664 | 116,448,613 |
| 2025-01-15 | 63.7 | 63.8 | 62.8 | 63.11 | -0.52% | 14,092 | 89,078,034 |
| 2025-01-14 | 61.03 | 63.8 | 60.6 | 63.44 | +3.83% | 19,784 | 123,771,311 |
| 2025-01-13 | 59.12 | 61.6 | 58.84 | 61.1 | +3.16% | 19,274 | 116,978,033 |
| 2025-01-10 | 59.44 | 60.59 | 59.08 | 59.23 | -0.27% | 9,962 | 59,545,915 |
| 2025-01-09 | 59.3 | 60.97 | 58.31 | 59.39 | +0.19% | 14,730 | 88,383,684 |
| 2025-01-08 | 61.98 | 62.41 | 58 | 59.28 | -4.28% | 27,213 | 162,078,592 |
| 2025-01-07 | 60.4 | 62.7 | 59.86 | 61.93 | +2.13% | 20,057 | 123,736,204 |
| 2025-01-06 | 61.53 | 62.65 | 60.32 | 60.64 | -1.53% | 13,055 | 80,344,539 |
| 2025-01-03 | 60.97 | 62.65 | 60.92 | 61.58 | +0.82% | 22,996 | 142,678,675 |
| 2025-01-02 | 62.5 | 63.32 | 60.68 | 61.08 | -1.97% | 21,506 | 133,186,478 |
| 2024-12-31 | 63.7 | 64.15 | 61.37 | 62.31 | -1.92% | 25,327 | 158,653,696 |
| 2024-12-30 | 62.5 | 64.6 | 62.5 | 63.53 | +1.45% | 19,998 | 127,378,198 |
| 2024-12-27 | 61.18 | 63.2 | 61.18 | 62.62 | +1.49% | 15,782 | 98,860,456 |
| 2024-12-26 | 61.07 | 62.4 | 60.81 | 61.7 | +1.18% | 16,190 | 99,862,618 |
| 2024-12-25 | 61.8 | 62.99 | 60 | 60.98 | -1.76% | 20,225 | 123,887,366 |
| 2024-12-24 | 62.46 | 63.4 | 61.89 | 62.07 | +0.1% | 17,915 | 111,936,056 |
| 2024-12-23 | 62.3 | 62.77 | 61.45 | 62.01 | -0.37% | 14,294 | 88,620,532 |
| 2024-12-20 | 61.98 | 63.44 | 61.6 | 62.24 | +0.39% | 15,236 | 95,100,661 |
| 2024-12-19 | 62.8 | 63.33 | 61.4 | 62 | -1.59% | 31,151 | 193,917,427 |
| 2024-12-18 | 64.31 | 64.5 | 62.88 | 63 | -1.62% | 17,652 | 112,066,731 |
| 2024-12-17 | 65.36 | 65.36 | 63.81 | 64.04 | -0.93% | 17,407 | 112,216,303 |
| 2024-12-16 | 67.3 | 67.55 | 64.33 | 64.64 | -4.36% | 33,477 | 219,086,744 |
| 2024-12-13 | 66.91 | 68.5 | 66.65 | 67.59 | +1% | 31,952 | 216,313,567 |
| 2024-12-12 | 66.8 | 67.88 | 66.29 | 66.92 | +0.37% | 14,710 | 98,981,350 |
| 2024-12-11 | 67.3 | 68.24 | 66.66 | 66.67 | -1.62% | 17,541 | 118,267,645 |
| 2024-12-10 | 69.84 | 70.2 | 67.53 | 67.77 | +0.89% | 29,855 | 206,061,356 |
| 2024-12-09 | 68.51 | 68.9 | 66.8 | 67.17 | -1.47% | 15,780 | 106,733,101 |
| 2024-12-06 | 66.6 | 68.34 | 65.68 | 68.17 | +2.4% | 21,732 | 146,024,708 |
| 2024-12-05 | 66.4 | 66.94 | 65.61 | 66.57 | +0.26% | 14,125 | 93,836,857 |
| 2024-12-04 | 68.8 | 69.13 | 65.83 | 66.4 | -3.49% | 21,759 | 146,156,518 |
| 2024-12-03 | 69.49 | 69.9 | 67.76 | 68.8 | -0.69% | 19,712 | 135,197,048 |
| 2024-12-02 | 69.69 | 70.93 | 69.01 | 69.28 | -0.42% | 30,882 | 216,609,426 |
| 2024-11-29 | 68.8 | 70.37 | 67.82 | 69.57 | +1.44% | 35,491 | 246,765,441 |
| 2024-11-28 | 69.79 | 70.7 | 68.3 | 68.58 | -1.62% | 24,023 | 166,444,815 |
| 2024-11-27 | 67.02 | 69.74 | 66.96 | 69.71 | +4.11% | 44,392 | 305,853,341 |
| 2024-11-26 | 66.61 | 68.98 | 65.99 | 66.96 | +1.35% | 21,467 | 145,384,371 |
| 2024-11-25 | 64.13 | 67.2 | 64.13 | 66.07 | +3.17% | 26,962 | 177,808,039 |
| 2024-11-22 | 68.07 | 68.45 | 64.03 | 64.04 | -5.67% | 23,300 | 153,352,903 |
| 2024-11-21 | 67 | 69.99 | 66.6 | 67.89 | +1.48% | 37,184 | 254,586,769 |
| 2024-11-20 | 62.51 | 67.3 | 62.1 | 66.9 | +7.04% | 46,922 | 309,209,169 |
| 2024-11-19 | 62.77 | 64 | 61.7 | 62.5 | +0.1% | 19,423 | 121,595,874 |
| 2024-11-18 | 65.19 | 65.3 | 62.03 | 62.44 | -4.26% | 25,433 | 162,133,335 |
| 2024-11-15 | 67.98 | 68.95 | 64.67 | 65.22 | -4.07% | 26,819 | 179,728,015 |
| 2024-11-14 | 68.74 | 69.76 | 67.66 | 67.99 | -0.89% | 26,580 | 182,021,083 |
| 2024-11-13 | 67.92 | 69.5 | 66.18 | 68.6 | +0.65% | 30,759 | 208,561,376 |
| 2024-11-12 | 66.68 | 70 | 65.61 | 68.16 | +2.71% | 58,667 | 402,581,103 |
| 2024-11-11 | 64 | 67.83 | 63.3 | 66.36 | +3.27% | 40,106 | 264,355,665 |
| 2024-11-08 | 63 | 65.77 | 62.7 | 64.26 | +2.62% | 39,020 | 252,349,194 |
| 2024-11-07 | 63.49 | 64.27 | 61.99 | 62.62 | -2% | 38,936 | 244,201,555 |
| 2024-11-06 | 66.3 | 66.48 | 63.6 | 63.9 | -1.86% | 29,050 | 188,434,701 |
| 2024-11-05 | 63.98 | 65.3 | 63.05 | 65.11 | +1.28% | 30,893 | 199,983,526 |
| 2024-11-04 | 63.76 | 65.78 | 63.02 | 64.29 | +2.14% | 18,321 | 118,012,538 |
| 2024-11-01 | 62.1 | 64.37 | 61.55 | 62.94 | +1.81% | 26,169 | 165,441,668 |
| 2024-10-31 | 62.86 | 63.32 | 61.8 | 61.82 | -1.2% | 18,937 | 118,208,031 |
| 2024-10-30 | 62.89 | 64.2 | 61.7 | 62.57 | -0.7% | 17,898 | 112,033,516 |
| 2024-10-29 | 66.98 | 66.98 | 62.81 | 63.01 | -5.02% | 31,682 | 203,068,734 |
| 2024-10-28 | 65.58 | 67 | 64.5 | 66.34 | +1.13% | 29,153 | 191,917,560 |
| 2024-10-25 | 65.8 | 66.33 | 63.5 | 65.6 | +0.38% | 27,091 | 175,753,081 |
| 2024-10-24 | 66.38 | 67.06 | 65.2 | 65.35 | -1.51% | 18,767 | 123,753,075 |
| 2024-10-23 | 65.66 | 66.93 | 65.2 | 66.35 | +0.58% | 18,626 | 123,183,214 |
| 2024-10-22 | 67.65 | 67.99 | 65.3 | 65.97 | -2.5% | 36,459 | 241,268,481 |
| 2024-10-21 | 69.69 | 70.43 | 67.3 | 67.66 | -1.97% | 30,301 | 207,800,891 |
| 2024-10-18 | 64.66 | 71.38 | 64.2 | 69.02 | +6.73% | 43,931 | 301,288,110 |
| 2024-10-17 | 63.4 | 66.24 | 63.13 | 64.67 | +2.55% | 25,589 | 166,551,852 |
| 2024-10-16 | 64.8 | 64.98 | 62.68 | 63.06 | -2.69% | 17,702 | 112,697,357 |
| 2024-10-15 | 64.2 | 67.12 | 63.2 | 64.8 | +0.93% | 37,091 | 242,940,579 |
| 2024-10-14 | 63.7 | 64.88 | 61.7 | 64.2 | +0.28% | 38,788 | 245,530,438 |
| 2024-10-11 | 67.32 | 67.84 | 63 | 64.02 | -5.23% | 51,309 | 330,104,680 |
| 2024-10-10 | 70.8 | 73.5 | 67.5 | 67.55 | -2.95% | 45,687 | 321,205,418 |
| 2024-10-09 | 72 | 74.99 | 68.5 | 69.6 | -5.96% | 61,849 | 445,760,259 |
| 2024-10-08 | 78.1 | 79.99 | 71.18 | 74.01 | +7.81% | 110,573 | 832,026,669 |
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：