股票概览
87.68
+0.55%
+0.48
87.35
开盘价
89.25
最高价
86.59
最低价
10,094
成交量
数据更新至: 2025-03-25
技术指标
88.87
MA5 (5日均线)
90.86
MA10 (10日均线)
89.97
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 | 87.35 | 89.25 | 86.59 | 87.68 | +0.55% | 10,094 | 89,013,418 |
| 2025-03-24 | 90.71 | 91.22 | 85.88 | 87.2 | -3.75% | 18,506 | 162,593,313 |
| 2025-03-21 | 89.3 | 91.99 | 89.09 | 90.6 | +0.88% | 17,971 | 162,981,678 |
| 2025-03-20 | 88.9 | 91.28 | 88.33 | 89.81 | +0.85% | 16,833 | 151,721,661 |
| 2025-03-19 | 90.58 | 90.97 | 88.21 | 89.05 | -1.69% | 17,404 | 155,822,323 |
| 2025-03-18 | 91.87 | 92.35 | 90.18 | 90.58 | -0.73% | 16,572 | 151,053,537 |
| 2025-03-17 | 94.2 | 94.99 | 91 | 91.25 | -3.13% | 23,993 | 221,143,035 |
| 2025-03-14 | 92.68 | 94.2 | 91.04 | 94.2 | +1.62% | 18,054 | 167,408,303 |
| 2025-03-13 | 96 | 96.47 | 91.8 | 92.7 | -2.93% | 17,630 | 164,730,248 |
| 2025-03-12 | 96.15 | 98.28 | 95 | 95.5 | -0.62% | 17,804 | 170,720,254 |
| 2025-03-11 | 93.66 | 98.5 | 92.8 | 96.1 | +1.92% | 28,060 | 268,876,735 |
| 2025-03-10 | 94.76 | 98.4 | 93.32 | 94.29 | -0.23% | 31,534 | 300,142,619 |
| 2025-03-07 | 87.01 | 99.54 | 86.05 | 94.51 | +7.73% | 40,914 | 385,859,721 |
| 2025-03-06 | 87.19 | 88.38 | 85.5 | 87.73 | +0.8% | 24,817 | 215,702,251 |
| 2025-03-05 | 88.86 | 90.31 | 86.08 | 87.03 | -1.77% | 18,534 | 162,970,166 |
| 2025-03-04 | 84.78 | 90.65 | 84.01 | 88.6 | +5.16% | 31,745 | 278,825,807 |
| 2025-03-03 | 82.01 | 86.29 | 81.51 | 84.25 | +2% | 20,836 | 176,629,265 |
| 2025-02-28 | 85.18 | 86.16 | 82.51 | 82.6 | -4.62% | 15,818 | 132,310,232 |
| 2025-02-27 | 89 | 89 | 85.06 | 86.6 | -2.81% | 15,951 | 138,087,874 |
| 2025-02-26 | 88.47 | 90.6 | 87 | 89.1 | +0.63% | 17,103 | 152,052,144 |
| 2025-02-25 | 87.09 | 89.88 | 86.75 | 88.54 | +2.76% | 26,248 | 231,840,050 |
| 2025-02-24 | 87.88 | 87.98 | 85.4 | 86.16 | -1.6% | 13,245 | 114,519,243 |
| 2025-02-21 | 85.3 | 88.72 | 83.8 | 87.56 | +2.21% | 19,192 | 166,214,378 |
| 2025-02-20 | 85.58 | 86.47 | 84.64 | 85.67 | -0.4% | 13,086 | 111,673,801 |
| 2025-02-19 | 81.13 | 86.29 | 81.13 | 86.01 | +5.75% | 22,825 | 192,544,563 |
| 2025-02-18 | 82.01 | 83.4 | 81.11 | 81.33 | -1.39% | 11,022 | 90,953,517 |
| 2025-02-17 | 82.1 | 83.5 | 81.2 | 82.48 | +0.59% | 11,789 | 96,637,704 |
| 2025-02-14 | 81.11 | 82.18 | 80.47 | 82 | +0.84% | 11,093 | 90,191,589 |
| 2025-02-13 | 83.42 | 83.79 | 81.29 | 81.32 | -2.51% | 12,358 | 101,627,384 |
| 2025-02-12 | 83.06 | 83.49 | 82.31 | 83.41 | +0.22% | 10,588 | 87,733,267 |
| 2025-02-11 | 85.81 | 85.81 | 82.86 | 83.23 | -2.65% | 12,416 | 103,618,684 |
| 2025-02-10 | 85.85 | 86.96 | 84.62 | 85.5 | -0.41% | 14,591 | 124,398,370 |
| 2025-02-07 | 85.72 | 87.7 | 84.57 | 85.85 | +0.63% | 17,962 | 154,721,646 |
| 2025-02-06 | 81.99 | 86.4 | 81 | 85.31 | +4.48% | 19,270 | 163,008,003 |
| 2025-02-05 | 81.96 | 82.58 | 80.51 | 81.65 | +1.01% | 8,888 | 72,469,194 |
| 2025-01-27 | 83.01 | 83.75 | 80 | 80.83 | -2.63% | 13,605 | 110,617,423 |
| 2025-01-24 | 82.87 | 85.34 | 81.41 | 83.01 | +1.02% | 14,331 | 118,748,168 |
| 2025-01-23 | 83.43 | 85.35 | 82.08 | 82.17 | -1.51% | 10,153 | 84,823,514 |
| 2025-01-22 | 84.8 | 85.23 | 82.33 | 83.43 | -1.72% | 9,117 | 75,840,123 |
| 2025-01-21 | 85.28 | 87.3 | 83.81 | 84.89 | -0.36% | 10,472 | 89,292,790 |
| 2025-01-20 | 83.9 | 85.28 | 83.1 | 85.2 | +2.28% | 11,282 | 95,401,656 |
| 2025-01-17 | 83.13 | 84.2 | 80.5 | 83.3 | +0.22% | 12,531 | 103,054,094 |
| 2025-01-16 | 82.37 | 85.33 | 82 | 83.12 | +1.12% | 11,700 | 97,871,486 |
| 2025-01-15 | 85.08 | 85.08 | 81.51 | 82.2 | -3.41% | 13,585 | 112,547,345 |
| 2025-01-14 | 82.9 | 85.6 | 82.05 | 85.1 | +2.53% | 17,561 | 148,251,017 |
| 2025-01-13 | 83.4 | 85.36 | 82.6 | 83 | -1.34% | 8,797 | 73,849,699 |
| 2025-01-10 | 85.94 | 88.6 | 84.06 | 84.13 | -2.09% | 16,118 | 139,373,701 |
| 2025-01-09 | 82 | 88.69 | 82 | 85.93 | +3.84% | 17,344 | 148,944,643 |
| 2025-01-08 | 85 | 85 | 80.4 | 82.75 | -2.65% | 15,706 | 129,308,120 |
| 2025-01-07 | 85.7 | 86.32 | 83.1 | 85 | -0.54% | 12,353 | 104,403,521 |
| 2025-01-06 | 87.92 | 89.94 | 84.6 | 85.46 | -3.72% | 15,882 | 137,136,442 |
| 2025-01-03 | 87.92 | 92.2 | 87.92 | 88.76 | +0.11% | 13,254 | 119,780,119 |
| 2025-01-02 | 93.1 | 93.1 | 87.72 | 88.66 | -4.77% | 15,047 | 135,873,474 |
| 2024-12-31 | 94.07 | 97.89 | 92.6 | 93.1 | -3.03% | 21,972 | 209,066,628 |
| 2024-12-30 | 95.95 | 97 | 93.1 | 96.01 | +0.06% | 15,955 | 151,784,382 |
| 2024-12-27 | 97.5 | 100.5 | 95.77 | 95.95 | +3.15% | 59,908 | 588,185,648 |
| 2024-12-26 | 90.15 | 93.5 | 89.78 | 93.02 | +5.27% | 23,568 | 216,740,184 |
| 2024-12-25 | 87.8 | 88.68 | 86.51 | 88.36 | +0.52% | 10,214 | 89,541,887 |
| 2024-12-24 | 87.41 | 88.49 | 86.22 | 87.9 | +1.05% | 14,592 | 127,219,898 |
| 2024-12-23 | 92.29 | 92.29 | 86.99 | 86.99 | -5.81% | 15,726 | 140,202,883 |
| 2024-12-20 | 89.33 | 92.88 | 89.33 | 92.36 | +2.59% | 10,422 | 95,764,216 |
| 2024-12-19 | 90.71 | 90.89 | 89.15 | 90.03 | -1.34% | 6,346 | 57,167,371 |
| 2024-12-18 | 90.2 | 92 | 90.2 | 91.25 | +1.27% | 7,407 | 67,670,129 |
| 2024-12-17 | 92 | 92.19 | 89.7 | 90.11 | -1.73% | 7,710 | 70,121,235 |
| 2024-12-16 | 93.4 | 93.42 | 90.26 | 91.7 | -1.76% | 11,098 | 101,429,533 |
| 2024-12-13 | 96.66 | 96.75 | 92.43 | 93.34 | -3.55% | 16,256 | 152,167,744 |
| 2024-12-12 | 96.43 | 97.72 | 95.51 | 96.78 | +0.81% | 11,043 | 106,949,235 |
| 2024-12-11 | 98.51 | 99.1 | 95.31 | 96 | -2.16% | 12,586 | 121,691,541 |
| 2024-12-10 | 97.58 | 99.59 | 97.15 | 98.12 | +3.13% | 25,216 | 248,042,270 |
| 2024-12-09 | 98.2 | 98.27 | 94.72 | 95.14 | -2.38% | 7,666 | 73,460,812 |
| 2024-12-06 | 96.69 | 98.8 | 94.9 | 97.46 | +0.82% | 12,104 | 117,701,198 |
| 2024-12-05 | 95.71 | 97.48 | 94.33 | 96.67 | +1.14% | 11,402 | 109,351,748 |
| 2024-12-04 | 96.18 | 96.6 | 94.96 | 95.58 | 0% | 7,873 | 75,382,021 |
| 2024-12-03 | 98.4 | 98.4 | 95.33 | 95.58 | -3.04% | 10,849 | 104,667,154 |
| 2024-12-02 | 98.54 | 99.55 | 97.03 | 98.58 | +0.04% | 16,075 | 158,052,481 |
| 2024-11-29 | 97.23 | 99.89 | 94.68 | 98.54 | +1.87% | 10,812 | 105,960,497 |
| 2024-11-28 | 97.97 | 99.99 | 96.66 | 96.73 | -1.27% | 8,795 | 86,482,986 |
| 2024-11-27 | 94.75 | 98.5 | 93.31 | 97.97 | +3.19% | 10,359 | 99,718,049 |
| 2024-11-26 | 95.2 | 96.76 | 94.85 | 94.94 | -0.77% | 7,019 | 67,360,146 |
| 2024-11-25 | 96.79 | 97.57 | 93.88 | 95.68 | -1.36% | 8,011 | 76,738,616 |
| 2024-11-22 | 100.39 | 101.5 | 96.89 | 97 | -3.7% | 8,858 | 87,668,539 |
| 2024-11-21 | 101.2 | 102.46 | 99.85 | 100.73 | -1.2% | 6,702 | 67,907,353 |
| 2024-11-20 | 101.8 | 103.76 | 100.71 | 101.95 | +1.18% | 10,547 | 107,412,839 |
| 2024-11-19 | 98.98 | 101.07 | 97.25 | 100.76 | +2.29% | 10,904 | 108,074,629 |
| 2024-11-18 | 101 | 102.49 | 97.72 | 98.5 | -1.92% | 14,221 | 142,233,489 |
| 2024-11-15 | 103 | 104.88 | 99.96 | 100.43 | -3.57% | 13,296 | 135,403,135 |
| 2024-11-14 | 108 | 108.77 | 104.03 | 104.15 | -3.48% | 14,595 | 155,418,173 |
| 2024-11-13 | 109.02 | 109.65 | 105.18 | 107.9 | -1.7% | 15,541 | 166,565,006 |
| 2024-11-12 | 118 | 118 | 108.35 | 109.77 | -6.97% | 25,471 | 287,103,114 |
| 2024-11-11 | 114.55 | 118 | 111.8 | 118 | +3.96% | 28,078 | 325,139,116 |
| 2024-11-08 | 109.95 | 115.2 | 109.01 | 113.5 | +4.27% | 27,537 | 311,956,035 |
| 2024-11-07 | 110.18 | 113.8 | 105.61 | 108.85 | -3.87% | 23,593 | 255,262,324 |
| 2024-11-06 | 115.24 | 119.23 | 111.35 | 113.23 | +3.12% | 45,376 | 524,251,193 |
| 2024-11-05 | 101.68 | 110 | 101.68 | 109.8 | +10.02% | 46,163 | 489,462,131 |
| 2024-11-04 | 93.66 | 99.96 | 93.2 | 99.8 | +7.02% | 17,626 | 172,126,252 |
| 2024-11-01 | 97.5 | 98.58 | 93.21 | 93.25 | -5.13% | 13,205 | 125,517,058 |
| 2024-10-31 | 97.51 | 98.9 | 95.6 | 98.29 | +0.11% | 14,081 | 137,102,052 |
| 2024-10-30 | 99.51 | 100.99 | 97.11 | 98.18 | -1.93% | 12,548 | 123,908,670 |
| 2024-10-29 | 102.97 | 103.93 | 99.49 | 100.11 | -2.05% | 10,715 | 108,022,363 |
| 2024-10-28 | 104 | 104.81 | 101.47 | 102.2 | -1.92% | 14,101 | 144,938,006 |
| 2024-10-25 | 104.99 | 107.38 | 103.01 | 104.2 | -0.12% | 13,204 | 138,740,113 |
| 2024-10-24 | 107.85 | 107.85 | 103.23 | 104.33 | -3.26% | 12,805 | 133,991,610 |
| 2024-10-23 | 102.19 | 111 | 101.09 | 107.85 | +4.25% | 28,848 | 310,338,976 |
| 2024-10-22 | 105 | 106.99 | 101.5 | 103.45 | +0.07% | 15,458 | 160,643,189 |
| 2024-10-21 | 103.19 | 109 | 103 | 103.38 | +0.39% | 29,090 | 309,385,010 |
| 2024-10-18 | 94.5 | 104.55 | 94 | 102.98 | +7.18% | 31,673 | 315,238,999 |
| 2024-10-17 | 90.17 | 96.49 | 89.99 | 96.08 | +6.58% | 27,485 | 259,416,836 |
| 2024-10-16 | 91.74 | 92.69 | 88.97 | 90.15 | -2.86% | 13,452 | 122,163,804 |
| 2024-10-15 | 94 | 97.86 | 91.88 | 92.8 | -1.26% | 22,382 | 213,119,791 |
| 2024-10-14 | 91.98 | 95.28 | 89.23 | 93.98 | +4.05% | 21,796 | 203,239,215 |
| 2024-10-11 | 91.98 | 93 | 88.6 | 90.32 | -4.66% | 16,774 | 152,028,119 |
| 2024-10-10 | 107 | 107 | 94.67 | 94.73 | -8.85% | 30,114 | 296,558,174 |
| 2024-10-09 | 101 | 106.66 | 93.12 | 103.93 | -5.71% | 52,010 | 526,003,029 |
| 2024-10-08 | 110 | 111.2 | 96.5 | 110.22 | +18.67% | 69,803 | 727,985,031 |
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：