股票概览
79.81
-0.65%
-0.52
80.15
开盘价
80.79
最高价
79.09
最低价
12,640
成交量
数据更新至: 2025-03-25
技术指标
80.96
MA5 (5日均线)
79.56
MA10 (10日均线)
80.22
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 | 80.15 | 80.79 | 79.09 | 79.81 | -0.65% | 12,640 | 100,944,136 |
| 2025-03-24 | 80.95 | 81.88 | 79.66 | 80.33 | -0.77% | 25,211 | 202,843,852 |
| 2025-03-21 | 81.92 | 82.31 | 80.65 | 80.95 | -0.81% | 25,698 | 208,742,753 |
| 2025-03-20 | 82.08 | 83.26 | 81.28 | 81.61 | -0.6% | 33,293 | 274,274,192 |
| 2025-03-19 | 80.56 | 83.25 | 80.35 | 82.1 | +1.61% | 45,698 | 375,781,251 |
| 2025-03-18 | 79 | 82.11 | 78.1 | 80.8 | +2.32% | 58,524 | 474,044,116 |
| 2025-03-17 | 76.62 | 79.5 | 75.91 | 78.97 | +3.7% | 64,630 | 504,303,012 |
| 2025-03-14 | 77.58 | 79.3 | 75.77 | 76.15 | -2.56% | 114,034 | 875,453,794 |
| 2025-03-13 | 76.56 | 80 | 76.5 | 78.15 | +1.82% | 64,651 | 508,512,791 |
| 2025-03-12 | 78.01 | 78.7 | 76.55 | 76.75 | -1.78% | 34,084 | 264,842,249 |
| 2025-03-11 | 78.5 | 79.5 | 77.8 | 78.14 | -2.42% | 21,573 | 169,099,203 |
| 2025-03-10 | 79.57 | 80.08 | 78.2 | 80.08 | +1.2% | 28,540 | 225,650,093 |
| 2025-03-07 | 80.8 | 80.8 | 78.09 | 79.13 | -2.02% | 29,021 | 229,046,070 |
| 2025-03-06 | 80.14 | 81.8 | 78.85 | 80.76 | +1.19% | 34,221 | 275,070,813 |
| 2025-03-05 | 79.83 | 80.85 | 79.13 | 79.81 | -0.05% | 20,707 | 165,242,394 |
| 2025-03-04 | 80.49 | 81.2 | 79.61 | 79.85 | -0.96% | 27,022 | 217,071,227 |
| 2025-03-03 | 83.07 | 83.09 | 80.02 | 80.62 | -2.87% | 38,175 | 310,622,305 |
| 2025-02-28 | 82.11 | 83.3 | 82.11 | 83 | +0.01% | 28,771 | 238,296,706 |
| 2025-02-27 | 84.32 | 84.77 | 82 | 82.99 | -1.58% | 24,982 | 206,833,936 |
| 2025-02-26 | 85.37 | 85.62 | 82.79 | 84.32 | -0.45% | 24,082 | 202,406,934 |
| 2025-02-25 | 84.77 | 86.3 | 84.21 | 84.7 | -0.69% | 18,300 | 155,211,785 |
| 2025-02-24 | 88.38 | 88.38 | 83.4 | 85.29 | -1.02% | 21,784 | 185,182,974 |
| 2025-02-21 | 84 | 86.44 | 83.33 | 86.17 | +2.01% | 23,327 | 198,919,033 |
| 2025-02-20 | 81.14 | 84.68 | 81.14 | 84.47 | +3.44% | 26,878 | 225,266,037 |
| 2025-02-19 | 80.18 | 82.3 | 80 | 81.66 | +1.76% | 17,726 | 144,365,273 |
| 2025-02-18 | 79.8 | 81.33 | 79.53 | 80.25 | -0.31% | 14,873 | 119,751,913 |
| 2025-02-17 | 82.26 | 82.5 | 79.06 | 80.5 | -2.12% | 25,645 | 205,140,900 |
| 2025-02-14 | 80.98 | 82.69 | 80.3 | 82.24 | +1.34% | 20,085 | 164,540,622 |
| 2025-02-13 | 82.01 | 83.66 | 81.05 | 81.15 | -1.87% | 24,813 | 203,919,908 |
| 2025-02-12 | 81 | 82.85 | 80.33 | 82.7 | +1.36% | 20,672 | 169,563,250 |
| 2025-02-11 | 80.23 | 81.79 | 79.88 | 81.59 | +2.12% | 24,836 | 200,941,488 |
| 2025-02-10 | 80.39 | 80.41 | 78.85 | 79.9 | -0.61% | 25,114 | 200,074,518 |
| 2025-02-07 | 80.46 | 81.13 | 79.25 | 80.39 | -0.25% | 22,303 | 178,863,640 |
| 2025-02-06 | 80.49 | 81.5 | 79.65 | 80.59 | -1% | 27,667 | 222,082,316 |
| 2025-02-05 | 80.84 | 81.59 | 79.6 | 81.4 | +0.64% | 24,054 | 194,284,652 |
| 2025-01-27 | 80.44 | 82 | 79.51 | 80.88 | +0.99% | 22,016 | 178,471,436 |
| 2025-01-24 | 80.5 | 81.18 | 79.31 | 80.09 | -0.94% | 22,007 | 175,927,888 |
| 2025-01-23 | 80.99 | 81.53 | 80.2 | 80.85 | -0.22% | 19,469 | 157,692,687 |
| 2025-01-22 | 79.49 | 81.56 | 79.29 | 81.03 | +1.58% | 30,355 | 245,001,999 |
| 2025-01-21 | 80.42 | 81.22 | 78.68 | 79.77 | -0.64% | 21,248 | 169,195,119 |
| 2025-01-20 | 80.79 | 81.88 | 78.9 | 80.28 | +1.75% | 37,775 | 304,000,634 |
| 2025-01-17 | 74 | 79.77 | 74 | 78.9 | +5.76% | 49,830 | 389,370,352 |
| 2025-01-16 | 73.16 | 75.78 | 72.05 | 74.6 | +3.08% | 38,023 | 282,879,631 |
| 2025-01-15 | 72.3 | 72.95 | 70.7 | 72.37 | +1.02% | 17,836 | 128,654,708 |
| 2025-01-14 | 72.45 | 72.45 | 70.22 | 71.64 | +0.04% | 28,854 | 206,017,167 |
| 2025-01-13 | 75.02 | 75.69 | 71.18 | 71.61 | -5.29% | 33,621 | 244,812,349 |
| 2025-01-10 | 75.1 | 76.86 | 73.72 | 75.61 | +1.39% | 26,069 | 197,133,160 |
| 2025-01-09 | 74.75 | 75.88 | 74.4 | 74.57 | -0.85% | 14,386 | 107,852,088 |
| 2025-01-08 | 73 | 75.79 | 72.77 | 75.21 | +2.73% | 21,434 | 159,114,463 |
| 2025-01-07 | 71.59 | 73.29 | 71.15 | 73.21 | +1.24% | 13,712 | 99,479,073 |
| 2025-01-06 | 73.71 | 74.6 | 71.55 | 72.31 | -1.63% | 15,281 | 111,319,306 |
| 2025-01-03 | 72.78 | 75.3 | 72.78 | 73.51 | +0.56% | 18,521 | 137,475,186 |
| 2025-01-02 | 73.08 | 74.94 | 72.33 | 73.1 | -0.37% | 21,268 | 156,904,614 |
| 2024-12-31 | 73.83 | 74.78 | 73.01 | 73.37 | -0.04% | 18,841 | 138,972,298 |
| 2024-12-30 | 72.32 | 74.18 | 72.04 | 73.4 | +1.49% | 15,795 | 115,614,872 |
| 2024-12-27 | 74 | 74 | 72.05 | 72.32 | -2.27% | 15,387 | 111,878,482 |
| 2024-12-26 | 74.53 | 75.37 | 73.62 | 74 | +0.23% | 13,233 | 98,489,060 |
| 2024-12-25 | 74.61 | 75.97 | 73.21 | 73.83 | -1.03% | 15,809 | 117,205,351 |
| 2024-12-24 | 72.07 | 75.4 | 72.07 | 74.6 | +3.54% | 25,573 | 189,693,985 |
| 2024-12-23 | 71.48 | 73.6 | 70.9 | 72.05 | +1.61% | 28,763 | 208,539,991 |
| 2024-12-20 | 71.4 | 72.48 | 70.7 | 70.91 | -0.69% | 16,016 | 114,332,971 |
| 2024-12-19 | 69.51 | 71.79 | 69.51 | 71.4 | +1.08% | 17,961 | 127,507,629 |
| 2024-12-18 | 71.1 | 71.97 | 70.15 | 70.64 | +0.23% | 15,268 | 108,166,838 |
| 2024-12-17 | 68.68 | 72.49 | 68.68 | 70.48 | +1.61% | 33,985 | 241,970,094 |
| 2024-12-16 | 67.25 | 70.8 | 66 | 69.36 | +2.26% | 45,780 | 316,586,893 |
| 2024-12-13 | 68.06 | 70.21 | 66.67 | 67.83 | -0.35% | 60,608 | 412,978,666 |
| 2024-12-12 | 69.03 | 69.03 | 67.35 | 68.07 | -0.56% | 24,156 | 164,247,432 |
| 2024-12-11 | 72 | 72.58 | 68.45 | 68.45 | -4.75% | 32,329 | 224,315,060 |
| 2024-12-10 | 73.1 | 73.47 | 71.3 | 71.86 | +2.22% | 28,258 | 204,068,390 |
| 2024-12-09 | 70.84 | 71.19 | 69.29 | 70.3 | -0.76% | 23,095 | 162,130,362 |
| 2024-12-06 | 69.95 | 72.5 | 69.54 | 70.84 | +1.43% | 20,692 | 146,632,880 |
| 2024-12-05 | 71.64 | 71.94 | 69.51 | 69.84 | -2.95% | 26,969 | 189,230,862 |
| 2024-12-04 | 73.2 | 73.82 | 71.33 | 71.96 | -1.83% | 19,214 | 138,938,471 |
| 2024-12-03 | 72.9 | 73.87 | 72.23 | 73.3 | +0.55% | 19,907 | 145,338,764 |
| 2024-12-02 | 74.84 | 75.06 | 72.7 | 72.9 | -2.15% | 24,012 | 176,896,371 |
| 2024-11-29 | 73.52 | 76.84 | 73 | 74.5 | +1.28% | 25,322 | 190,180,787 |
| 2024-11-28 | 74.69 | 74.79 | 72.51 | 73.56 | -1.38% | 20,332 | 150,033,611 |
| 2024-11-27 | 72.2 | 74.6 | 72.2 | 74.59 | +2% | 21,301 | 157,130,932 |
| 2024-11-26 | 72.25 | 74.85 | 71.5 | 73.13 | +0.32% | 14,763 | 108,436,203 |
| 2024-11-25 | 71.25 | 73.8 | 71.25 | 72.9 | +1.69% | 15,110 | 110,015,901 |
| 2024-11-22 | 73.73 | 73.99 | 71.69 | 71.69 | -2.85% | 18,264 | 132,663,360 |
| 2024-11-21 | 74.01 | 74.59 | 72.8 | 73.79 | -0.71% | 15,582 | 114,826,023 |
| 2024-11-20 | 75.21 | 76.45 | 73.68 | 74.32 | -1.24% | 22,404 | 167,244,661 |
| 2024-11-19 | 73.53 | 75.35 | 73.53 | 75.25 | +2.14% | 17,673 | 131,765,243 |
| 2024-11-18 | 74.16 | 76.78 | 73.11 | 73.67 | -1.3% | 22,511 | 167,691,119 |
| 2024-11-15 | 75.06 | 76.54 | 74.58 | 74.64 | -1.03% | 18,306 | 137,939,998 |
| 2024-11-14 | 77.3 | 78 | 75.1 | 75.42 | -2.43% | 21,327 | 162,955,558 |
| 2024-11-13 | 78.73 | 80.27 | 76.18 | 77.3 | -2.5% | 26,214 | 203,105,184 |
| 2024-11-12 | 78.37 | 81.78 | 76.56 | 79.28 | +1.16% | 35,699 | 284,159,343 |
| 2024-11-11 | 79.23 | 80.36 | 77.5 | 78.37 | -1.09% | 27,075 | 212,978,080 |
| 2024-11-08 | 80.68 | 81.58 | 79.05 | 79.23 | -1.12% | 22,388 | 179,682,363 |
| 2024-11-07 | 77.02 | 80.69 | 77.02 | 80.13 | +3.06% | 25,796 | 205,297,993 |
| 2024-11-06 | 79 | 79.75 | 77.29 | 77.75 | -1.64% | 20,442 | 159,935,053 |
| 2024-11-05 | 78 | 79.66 | 76.5 | 79.05 | +1.5% | 25,948 | 204,057,523 |
| 2024-11-04 | 76.68 | 80.38 | 76.68 | 77.88 | -0.65% | 20,181 | 157,366,419 |
| 2024-11-01 | 77.56 | 79.63 | 77 | 78.39 | +1.37% | 19,290 | 151,456,028 |
| 2024-10-31 | 78.87 | 79.6 | 77.12 | 77.33 | -1.9% | 22,689 | 177,262,139 |
| 2024-10-30 | 82.08 | 82.29 | 77.65 | 78.83 | -3.26% | 25,155 | 199,692,118 |
| 2024-10-29 | 82.5 | 82.54 | 80 | 81.49 | -0.38% | 27,285 | 222,263,800 |
| 2024-10-28 | 83.11 | 83.69 | 80.77 | 81.8 | -1.93% | 23,724 | 194,711,697 |
| 2024-10-25 | 83.4 | 84.42 | 78.88 | 83.41 | +1.46% | 42,399 | 347,998,722 |
| 2024-10-24 | 81.98 | 83.25 | 81.6 | 82.21 | -0.22% | 19,886 | 163,590,387 |
| 2024-10-23 | 80.34 | 83.58 | 80.1 | 82.39 | +1.72% | 22,066 | 181,621,521 |
| 2024-10-22 | 80.45 | 81.58 | 78.44 | 81 | +1.36% | 30,933 | 248,681,880 |
| 2024-10-21 | 83.7 | 83.7 | 79.03 | 79.91 | -3.95% | 39,069 | 315,725,885 |
| 2024-10-18 | 75.94 | 86.11 | 75.03 | 83.2 | +10.13% | 47,579 | 386,304,383 |
| 2024-10-17 | 75.24 | 76.98 | 74.79 | 75.55 | +0.43% | 15,716 | 119,594,721 |
| 2024-10-16 | 74.93 | 76.83 | 74.02 | 75.23 | -0.3% | 18,720 | 141,481,806 |
| 2024-10-15 | 78.35 | 78.35 | 75.22 | 75.46 | -3.52% | 25,738 | 197,962,144 |
| 2024-10-14 | 75.8 | 78.69 | 74.41 | 78.21 | +3.1% | 38,867 | 299,091,911 |
| 2024-10-11 | 81.1 | 81.96 | 75.1 | 75.86 | -6.46% | 40,206 | 310,609,405 |
| 2024-10-10 | 77 | 85.2 | 76.88 | 81.1 | +3.13% | 65,399 | 537,984,637 |
| 2024-10-09 | 81.5 | 83.5 | 77.3 | 78.64 | -4.68% | 60,430 | 488,978,362 |
| 2024-10-08 | 82.69 | 84.88 | 76.04 | 82.5 | +15.14% | 71,216 | 580,229,390 |
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：