股票概览
84.33
-0.41%
-0.35
84.7
开盘价
85.49
最高价
82.58
最低价
7,525
成交量
数据更新至: 2025-03-25
技术指标
86.81
MA5 (5日均线)
89.81
MA10 (10日均线)
93.42
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 | 84.7 | 85.49 | 82.58 | 84.33 | -0.41% | 7,525 | 62,898,043 |
| 2025-03-24 | 85.96 | 85.96 | 82.47 | 84.68 | -1.48% | 14,720 | 123,998,350 |
| 2025-03-21 | 88.2 | 88.99 | 85.4 | 85.95 | -3.88% | 15,983 | 138,308,184 |
| 2025-03-20 | 88.68 | 90.79 | 88.44 | 89.42 | -0.27% | 11,792 | 105,685,427 |
| 2025-03-19 | 92.5 | 92.5 | 89.35 | 89.66 | -2.97% | 17,532 | 158,073,683 |
| 2025-03-18 | 93.84 | 95.97 | 91.98 | 92.4 | -1.33% | 13,195 | 123,319,059 |
| 2025-03-17 | 93 | 94.47 | 90.48 | 93.65 | +1.35% | 11,383 | 105,868,846 |
| 2025-03-14 | 91.6 | 93.44 | 90.13 | 92.4 | +1.29% | 11,678 | 107,497,270 |
| 2025-03-13 | 93.9 | 94 | 89.33 | 91.22 | -3.34% | 17,237 | 157,504,946 |
| 2025-03-12 | 95.83 | 96.44 | 93.12 | 94.37 | +1.64% | 17,291 | 164,255,636 |
| 2025-03-11 | 93.4 | 94.31 | 91.17 | 92.85 | -1.85% | 13,718 | 126,681,285 |
| 2025-03-10 | 95.17 | 96.78 | 93.73 | 94.6 | -0.67% | 12,004 | 113,906,780 |
| 2025-03-07 | 93.05 | 97 | 92 | 95.24 | +2.41% | 16,965 | 160,801,466 |
| 2025-03-06 | 93.3 | 96.51 | 92.6 | 93 | -0.3% | 25,405 | 240,438,668 |
| 2025-03-05 | 95.05 | 96.15 | 92.09 | 93.28 | -3.59% | 23,262 | 217,737,586 |
| 2025-03-04 | 96.66 | 104.97 | 95.12 | 96.75 | -0.46% | 27,072 | 265,216,683 |
| 2025-03-03 | 99 | 101.19 | 95.09 | 97.2 | -0.15% | 14,216 | 139,115,394 |
| 2025-02-28 | 104 | 106.98 | 96.51 | 97.35 | -5.51% | 19,479 | 195,403,360 |
| 2025-02-27 | 107.16 | 108.14 | 101.06 | 103.03 | -3.67% | 20,265 | 210,034,921 |
| 2025-02-26 | 108 | 109 | 104.11 | 106.96 | +1.84% | 17,041 | 182,031,161 |
| 2025-02-25 | 102.33 | 105.79 | 101.33 | 105.03 | +0.99% | 20,065 | 208,079,446 |
| 2025-02-24 | 107.12 | 107.12 | 102.45 | 104 | -3.88% | 19,466 | 203,165,684 |
| 2025-02-21 | 105.63 | 109.68 | 104.44 | 108.2 | +2.43% | 18,537 | 199,416,482 |
| 2025-02-20 | 106.5 | 108.44 | 102.86 | 105.63 | -1.28% | 16,227 | 170,039,693 |
| 2025-02-19 | 104.48 | 110 | 104.45 | 107 | +2.88% | 19,490 | 210,296,792 |
| 2025-02-18 | 103.5 | 106.75 | 103 | 104 | 0% | 20,620 | 216,261,512 |
| 2025-02-17 | 103 | 105.44 | 101 | 104 | +2.95% | 25,795 | 266,233,290 |
| 2025-02-14 | 98.27 | 104.5 | 96.8 | 101.02 | +2.85% | 24,530 | 247,650,497 |
| 2025-02-13 | 105.22 | 105.62 | 98 | 98.22 | -6.65% | 34,226 | 344,291,065 |
| 2025-02-12 | 104.57 | 106.31 | 102.86 | 105.22 | -0.74% | 19,518 | 204,799,352 |
| 2025-02-11 | 110.45 | 110.45 | 104.01 | 106 | -4.33% | 31,371 | 334,732,925 |
| 2025-02-10 | 98.5 | 110.8 | 98.5 | 110.8 | +9.7% | 45,204 | 478,799,743 |
| 2025-02-07 | 104 | 105 | 97.74 | 101 | +1.1% | 44,201 | 449,543,596 |
| 2025-02-06 | 87.38 | 99.9 | 85.53 | 99.9 | +14.91% | 37,425 | 347,760,280 |
| 2025-02-05 | 82.15 | 88.31 | 82.15 | 86.94 | +5.97% | 15,792 | 136,343,748 |
| 2025-01-27 | 84.95 | 84.95 | 81.21 | 82.04 | -3.6% | 9,695 | 80,080,341 |
| 2025-01-24 | 75 | 89.84 | 75 | 85.1 | +7.21% | 31,162 | 261,223,478 |
| 2025-01-23 | 81.4 | 82 | 79.38 | 79.38 | -0.78% | 7,576 | 61,046,422 |
| 2025-01-22 | 80.5 | 80.7 | 79.19 | 80 | -0.5% | 8,063 | 64,490,805 |
| 2025-01-21 | 79.97 | 81.79 | 77.87 | 80.4 | +0.63% | 9,904 | 78,540,670 |
| 2025-01-20 | 79.5 | 81 | 78.16 | 79.9 | +1.85% | 8,465 | 67,302,550 |
| 2025-01-17 | 76 | 79.65 | 76 | 78.45 | +2.29% | 12,443 | 96,799,278 |
| 2025-01-16 | 76.97 | 78.66 | 76.1 | 76.69 | +0.24% | 9,733 | 75,177,614 |
| 2025-01-15 | 77.3 | 77.5 | 76 | 76.51 | -1.02% | 9,639 | 73,804,895 |
| 2025-01-14 | 75.51 | 77.32 | 74.33 | 77.3 | +3.19% | 13,864 | 105,767,755 |
| 2025-01-13 | 71.96 | 76.16 | 71.09 | 74.91 | +4.1% | 15,949 | 118,340,233 |
| 2025-01-10 | 74 | 75.86 | 71.82 | 71.96 | -0.68% | 13,695 | 101,367,983 |
| 2025-01-09 | 72.21 | 73.27 | 71.6 | 72.45 | -0.48% | 10,374 | 75,311,387 |
| 2025-01-08 | 73 | 73.67 | 70.73 | 72.8 | -0.27% | 14,094 | 101,680,656 |
| 2025-01-07 | 73.65 | 73.95 | 71.01 | 73 | +1.52% | 14,996 | 108,698,463 |
| 2025-01-06 | 72.79 | 74.38 | 70.68 | 71.91 | -1.15% | 12,228 | 88,460,717 |
| 2025-01-03 | 79.21 | 80 | 72.03 | 72.75 | -8.26% | 24,561 | 183,982,898 |
| 2025-01-02 | 83.7 | 84.81 | 78.78 | 79.3 | -5.71% | 16,642 | 133,978,031 |
| 2024-12-31 | 86.88 | 86.95 | 84.1 | 84.1 | -3.18% | 6,490 | 55,322,102 |
| 2024-12-30 | 86.5 | 87.18 | 83.53 | 86.86 | +0.06% | 10,334 | 88,498,546 |
| 2024-12-27 | 88.22 | 89.4 | 86.56 | 86.81 | -2.46% | 11,741 | 103,058,473 |
| 2024-12-26 | 87.8 | 89.96 | 87 | 89 | +0.79% | 7,453 | 66,303,533 |
| 2024-12-25 | 91.3 | 92.5 | 87.35 | 88.3 | -3.02% | 10,742 | 95,161,209 |
| 2024-12-24 | 91.46 | 92.52 | 89.6 | 91.05 | +0.39% | 9,053 | 82,196,223 |
| 2024-12-23 | 95.1 | 96.02 | 90.5 | 90.7 | -4.36% | 11,863 | 110,236,651 |
| 2024-12-20 | 91 | 95.88 | 91 | 94.83 | +3.08% | 11,546 | 109,326,439 |
| 2024-12-19 | 90.6 | 94.2 | 90.6 | 92 | -1.27% | 9,698 | 89,641,175 |
| 2024-12-18 | 90.26 | 94.68 | 88.6 | 93.18 | +5.03% | 15,684 | 145,483,751 |
| 2024-12-17 | 88.5 | 91.3 | 87.57 | 88.72 | -0.11% | 10,433 | 93,307,630 |
| 2024-12-16 | 91.84 | 91.84 | 88.55 | 88.82 | -2.67% | 11,643 | 104,067,937 |
| 2024-12-13 | 94 | 94.94 | 91.03 | 91.26 | -3.74% | 13,206 | 121,969,108 |
| 2024-12-12 | 97 | 101 | 93.8 | 94.81 | -2.26% | 16,659 | 159,983,750 |
| 2024-12-11 | 95.12 | 97.58 | 92.11 | 97 | +1.98% | 18,645 | 178,042,924 |
| 2024-12-10 | 96 | 98.49 | 93 | 95.12 | +3.22% | 25,382 | 242,732,009 |
| 2024-12-09 | 89.47 | 92.97 | 88.1 | 92.15 | +2.73% | 16,325 | 149,065,176 |
| 2024-12-06 | 87.39 | 94.64 | 86.5 | 89.7 | +2.16% | 20,802 | 187,925,779 |
| 2024-12-05 | 88.59 | 90.8 | 86.7 | 87.8 | -2% | 16,044 | 141,293,211 |
| 2024-12-04 | 95 | 95.16 | 88.5 | 89.59 | -4.9% | 14,491 | 132,141,644 |
| 2024-12-03 | 95.97 | 96 | 93.41 | 94.21 | -1.26% | 10,527 | 99,139,527 |
| 2024-12-02 | 91.62 | 96.8 | 89.88 | 95.41 | +4.96% | 17,942 | 169,325,805 |
| 2024-11-29 | 89 | 92.89 | 87.5 | 90.9 | +2.32% | 9,925 | 89,901,418 |
| 2024-11-28 | 90.06 | 91.66 | 87.11 | 88.84 | -1.31% | 11,522 | 102,258,254 |
| 2024-11-27 | 88.01 | 90.47 | 85.01 | 90.02 | +1.84% | 12,085 | 105,490,276 |
| 2024-11-26 | 90.85 | 91.79 | 88.09 | 88.39 | -2.71% | 8,150 | 73,095,800 |
| 2024-11-25 | 90.44 | 92 | 88 | 90.85 | +0.85% | 8,894 | 79,958,499 |
| 2024-11-22 | 95 | 97.08 | 89.6 | 90.08 | -6.42% | 14,087 | 131,254,765 |
| 2024-11-21 | 94 | 97.77 | 92.13 | 96.26 | +2.19% | 20,665 | 198,025,173 |
| 2024-11-20 | 93.42 | 94.3 | 91.52 | 94.2 | +0.47% | 13,875 | 129,158,321 |
| 2024-11-19 | 89.24 | 95.45 | 89.24 | 93.76 | +6.52% | 25,577 | 236,593,920 |
| 2024-11-18 | 88.02 | 90.4 | 85.4 | 88.02 | -0.62% | 26,193 | 230,060,919 |
| 2024-11-15 | 95 | 95 | 88.01 | 88.57 | -6.77% | 30,411 | 277,578,273 |
| 2024-11-14 | 98.32 | 99.99 | 94.5 | 95 | -4.54% | 16,602 | 161,237,989 |
| 2024-11-13 | 101.2 | 102.52 | 96.19 | 99.52 | -0.48% | 18,465 | 182,528,942 |
| 2024-11-12 | 108.46 | 110.8 | 99.11 | 100 | -4.73% | 29,551 | 309,134,642 |
| 2024-11-11 | 100.71 | 111.99 | 100.35 | 104.96 | +1.41% | 28,969 | 309,424,033 |
| 2024-11-08 | 98 | 105.2 | 97.5 | 103.5 | +5.94% | 31,573 | 325,273,434 |
| 2024-11-07 | 89.8 | 99.7 | 89.2 | 97.7 | +8.92% | 32,962 | 314,408,166 |
| 2024-11-06 | 88.5 | 95.5 | 88 | 89.7 | +1.29% | 31,097 | 284,106,635 |
| 2024-11-05 | 82.59 | 89.96 | 81.46 | 88.56 | +7.59% | 26,297 | 228,720,351 |
| 2024-11-04 | 79.2 | 83.6 | 79.07 | 82.31 | +4.81% | 15,762 | 128,798,924 |
| 2024-11-01 | 82.09 | 82.09 | 77.81 | 78.53 | -4.35% | 16,673 | 132,759,160 |
| 2024-10-31 | 84.8 | 84.8 | 80.64 | 82.1 | -1.18% | 16,770 | 137,772,201 |
| 2024-10-30 | 82.5 | 85.6 | 81 | 83.08 | +0.13% | 18,827 | 157,313,816 |
| 2024-10-29 | 85.57 | 86.89 | 82.75 | 82.97 | -3.99% | 17,141 | 144,887,819 |
| 2024-10-28 | 86.8 | 88.44 | 84.67 | 86.42 | +0.02% | 15,231 | 131,534,433 |
| 2024-10-25 | 87.89 | 88.52 | 84 | 86.4 | -0.91% | 22,356 | 192,745,442 |
| 2024-10-24 | 85.28 | 89.68 | 84.52 | 87.19 | +3.16% | 35,665 | 311,636,757 |
| 2024-10-23 | 81.6 | 87.35 | 80.58 | 84.52 | +3.58% | 35,461 | 298,875,337 |
| 2024-10-22 | 84.2 | 84.2 | 80.21 | 81.6 | -2.72% | 34,355 | 280,846,214 |
| 2024-10-21 | 87 | 87 | 82 | 83.88 | -1.08% | 42,543 | 360,799,878 |
| 2024-10-18 | 78 | 89.19 | 76.3 | 84.8 | +8.96% | 30,962 | 255,429,223 |
| 2024-10-17 | 77.14 | 81.88 | 77 | 77.83 | +0.61% | 17,282 | 136,314,816 |
| 2024-10-16 | 76.9 | 79.86 | 76.18 | 77.36 | -1.8% | 14,959 | 116,376,802 |
| 2024-10-15 | 80.99 | 82.46 | 78.6 | 78.78 | -3.69% | 22,121 | 178,161,159 |
| 2024-10-14 | 82.78 | 82.86 | 76.61 | 81.8 | -1.28% | 33,826 | 266,856,627 |
| 2024-10-11 | 96.24 | 96.24 | 79.19 | 82.86 | -14.58% | 46,226 | 399,485,240 |
| 2024-10-10 | 102.9 | 106.99 | 94.7 | 97 | -6.62% | 29,003 | 287,516,225 |
| 2024-10-09 | 99.5 | 114.88 | 94 | 103.88 | +1.06% | 53,538 | 561,951,038 |
| 2024-10-08 | 102.79 | 102.79 | 93.36 | 102.79 | +20% | 45,811 | 461,098,090 |
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：