股票概览
85.27
-1.35%
-1.17
86.88
开盘价
87.88
最高价
85
最低价
16,123
成交量
数据更新至: 2025-03-25
技术指标
87.73
MA5 (5日均线)
90.55
MA10 (10日均线)
94.86
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 | 86.88 | 87.88 | 85 | 85.27 | -1.35% | 16,123 | 138,595,917 |
| 2025-03-24 | 86 | 89.08 | 85.5 | 86.44 | +0.61% | 35,733 | 313,200,319 |
| 2025-03-21 | 88.62 | 89.34 | 85.15 | 85.92 | -3.59% | 43,433 | 376,973,155 |
| 2025-03-20 | 91.3 | 92.4 | 88.95 | 89.12 | -3.05% | 32,564 | 293,184,709 |
| 2025-03-19 | 93.38 | 93.63 | 90.31 | 91.92 | -1.48% | 27,044 | 249,096,441 |
| 2025-03-18 | 94.88 | 95.8 | 92.4 | 93.3 | -1% | 25,447 | 238,641,160 |
| 2025-03-17 | 93.72 | 95.58 | 91.01 | 94.24 | +1.52% | 28,814 | 270,745,025 |
| 2025-03-14 | 92.5 | 95.6 | 91.5 | 92.83 | +0.36% | 36,133 | 337,228,127 |
| 2025-03-13 | 94.5 | 94.88 | 92 | 92.5 | -1.6% | 30,703 | 286,047,772 |
| 2025-03-12 | 98.3 | 99.4 | 93.81 | 94 | -5.23% | 47,845 | 459,214,390 |
| 2025-03-11 | 100.99 | 101.6 | 97.21 | 99.19 | -1.5% | 29,059 | 287,905,489 |
| 2025-03-10 | 101 | 104.5 | 100.52 | 100.7 | -1.79% | 25,418 | 259,719,737 |
| 2025-03-07 | 106.08 | 106.08 | 101.55 | 102.54 | -2.55% | 28,630 | 295,119,058 |
| 2025-03-06 | 99.2 | 107.87 | 98.02 | 105.22 | +8.08% | 66,805 | 702,824,785 |
| 2025-03-05 | 95.71 | 98.78 | 94.01 | 97.35 | +2.26% | 35,209 | 340,653,531 |
| 2025-03-04 | 94.5 | 96.58 | 92.23 | 95.2 | -0.42% | 51,615 | 486,107,992 |
| 2025-03-03 | 96.38 | 99.36 | 94.44 | 95.6 | -0.19% | 34,936 | 337,384,632 |
| 2025-02-28 | 99 | 99.38 | 95.01 | 95.78 | -3.84% | 37,470 | 361,872,365 |
| 2025-02-27 | 100.01 | 101.36 | 97.13 | 99.61 | -0.86% | 33,015 | 325,948,887 |
| 2025-02-26 | 104.86 | 105.96 | 98.45 | 100.47 | -4.61% | 52,726 | 528,074,064 |
| 2025-02-25 | 103.77 | 109.93 | 103.28 | 105.33 | -0.58% | 46,316 | 492,603,205 |
| 2025-02-24 | 107 | 109.99 | 105.18 | 105.94 | -0.37% | 48,608 | 521,936,284 |
| 2025-02-21 | 99 | 106.45 | 98.61 | 106.33 | +8.1% | 58,306 | 604,490,864 |
| 2025-02-20 | 98.53 | 102 | 96.8 | 98.36 | -2.63% | 35,743 | 354,236,704 |
| 2025-02-19 | 94.99 | 102.58 | 94.87 | 101.02 | +6.09% | 59,829 | 598,201,390 |
| 2025-02-18 | 93 | 99.9 | 93 | 95.22 | +1.56% | 41,557 | 404,933,287 |
| 2025-02-17 | 91.11 | 95.12 | 89.8 | 93.76 | +1.71% | 41,501 | 383,586,940 |
| 2025-02-14 | 94.44 | 95.18 | 89 | 92.18 | -2.39% | 40,205 | 365,730,765 |
| 2025-02-13 | 97.48 | 99.79 | 94.2 | 94.44 | -3.73% | 31,590 | 306,120,316 |
| 2025-02-12 | 96.7 | 101.64 | 96.5 | 98.1 | +1.34% | 37,985 | 376,555,984 |
| 2025-02-11 | 96.32 | 98.01 | 93.8 | 96.8 | -0.78% | 25,098 | 240,926,247 |
| 2025-02-10 | 97.6 | 98.99 | 95.51 | 97.56 | +0.06% | 31,294 | 303,495,327 |
| 2025-02-07 | 101.1 | 101.41 | 95.61 | 97.5 | -4.26% | 45,243 | 448,017,137 |
| 2025-02-06 | 93.63 | 103.6 | 92.05 | 101.84 | +9.04% | 66,585 | 665,636,069 |
| 2025-02-05 | 90 | 95.2 | 90 | 93.4 | +4.63% | 32,222 | 301,127,590 |
| 2025-01-27 | 94.03 | 94.04 | 89.27 | 89.27 | -4.01% | 15,694 | 142,698,735 |
| 2025-01-24 | 88 | 94.2 | 88 | 93 | +5.41% | 33,563 | 308,681,937 |
| 2025-01-23 | 89.18 | 90.92 | 86.01 | 88.23 | +0.15% | 23,416 | 209,111,227 |
| 2025-01-22 | 90.62 | 90.62 | 87.5 | 88.1 | -2.5% | 28,010 | 247,643,839 |
| 2025-01-21 | 90.36 | 92.55 | 88.21 | 90.36 | -0.47% | 23,161 | 210,120,602 |
| 2025-01-20 | 93.99 | 94.3 | 90.1 | 90.79 | -3.77% | 28,549 | 261,609,908 |
| 2025-01-17 | 92.5 | 95.75 | 90.1 | 94.35 | +1.73% | 42,420 | 395,490,959 |
| 2025-01-16 | 93.8 | 100.96 | 92.06 | 92.75 | +1.44% | 58,801 | 562,904,300 |
| 2025-01-15 | 91.66 | 92.87 | 91.02 | 91.43 | -0.75% | 27,039 | 247,997,766 |
| 2025-01-14 | 86.3 | 92.77 | 86.2 | 92.12 | +7.12% | 46,383 | 420,147,341 |
| 2025-01-13 | 85.99 | 88.35 | 84.52 | 86 | -1.14% | 26,454 | 227,789,688 |
| 2025-01-10 | 84.56 | 91 | 82.95 | 86.99 | +4.08% | 52,743 | 466,448,608 |
| 2025-01-09 | 83.2 | 85.55 | 83.03 | 83.58 | -0.27% | 21,504 | 181,941,134 |
| 2025-01-08 | 84.99 | 84.99 | 81.08 | 83.81 | -0.64% | 22,870 | 190,314,680 |
| 2025-01-07 | 79.14 | 84.88 | 79.14 | 84.35 | +5.44% | 33,107 | 275,570,703 |
| 2025-01-06 | 79.95 | 81.62 | 78.4 | 80 | +0.39% | 33,336 | 266,156,465 |
| 2025-01-03 | 84.33 | 84.83 | 79.51 | 79.69 | -4.79% | 42,123 | 347,099,410 |
| 2025-01-02 | 87.97 | 89.96 | 82.7 | 83.7 | -4.4% | 44,796 | 387,684,589 |
| 2024-12-31 | 88.41 | 90.33 | 87.24 | 87.55 | -0.67% | 39,456 | 350,986,265 |
| 2024-12-30 | 88.99 | 89.79 | 87.1 | 88.14 | -0.97% | 35,400 | 313,115,655 |
| 2024-12-27 | 89.83 | 92.15 | 88.4 | 89 | -0.88% | 34,722 | 314,128,783 |
| 2024-12-26 | 90.02 | 91 | 88.98 | 89.79 | -0.77% | 36,895 | 331,461,072 |
| 2024-12-25 | 93.26 | 94.3 | 90.1 | 90.49 | -3.39% | 29,883 | 272,676,348 |
| 2024-12-24 | 92.2 | 94.17 | 89.9 | 93.67 | +2.09% | 28,993 | 267,714,023 |
| 2024-12-23 | 94 | 95 | 90.5 | 91.75 | -4.63% | 42,252 | 390,226,760 |
| 2024-12-20 | 89.48 | 98.5 | 87.32 | 96.2 | +7.01% | 72,146 | 670,688,665 |
| 2024-12-19 | 89.3 | 92 | 88.04 | 89.9 | +0.06% | 28,736 | 258,700,963 |
| 2024-12-18 | 90.69 | 91.76 | 89.61 | 89.85 | -0.88% | 33,875 | 306,826,758 |
| 2024-12-17 | 89.48 | 91.9 | 88.92 | 90.65 | -0.71% | 31,031 | 280,388,935 |
| 2024-12-16 | 97.07 | 97.6 | 88.51 | 91.3 | -6.81% | 80,838 | 740,206,183 |
| 2024-12-13 | 97.6 | 102.36 | 95.53 | 97.97 | -0.13% | 132,601 | 1,315,308,424 |
| 2024-12-12 | 96.77 | 99.4 | 94.82 | 98.1 | +1.68% | 57,974 | 568,338,504 |
| 2024-12-11 | 97.1 | 97.58 | 94.59 | 96.48 | -0.16% | 45,690 | 439,110,486 |
| 2024-12-10 | 97.1 | 98.99 | 94 | 96.63 | +2.94% | 48,524 | 469,108,590 |
| 2024-12-09 | 96.51 | 97.76 | 93.87 | 93.87 | -4.95% | 53,851 | 514,869,539 |
| 2024-12-06 | 96.8 | 100.66 | 96.39 | 98.76 | +2.75% | 29,672 | 292,914,836 |
| 2024-12-05 | 95.96 | 98.78 | 95.2 | 96.12 | -0.17% | 32,991 | 319,894,361 |
| 2024-12-04 | 101.38 | 102.88 | 96.02 | 96.28 | -3.79% | 44,407 | 436,242,901 |
| 2024-12-03 | 105 | 106.5 | 96.5 | 100.07 | -1.92% | 69,101 | 689,393,894 |
| 2024-12-02 | 102.11 | 104.6 | 101.21 | 102.03 | +0.79% | 59,259 | 610,419,056 |
| 2024-11-29 | 99.18 | 104.47 | 96.7 | 101.23 | +0.88% | 66,471 | 667,747,642 |
| 2024-11-28 | 96.39 | 101.77 | 94.4 | 100.35 | +4.43% | 65,155 | 646,782,068 |
| 2024-11-27 | 92 | 99.22 | 87.3 | 96.09 | -3.02% | 133,338 | 1,231,086,679 |
| 2024-11-26 | 97.89 | 100.65 | 95.71 | 99.08 | +1.85% | 35,088 | 347,416,077 |
| 2024-11-25 | 97.73 | 101.98 | 95.01 | 97.28 | +0.28% | 48,817 | 478,648,320 |
| 2024-11-22 | 101.11 | 105.5 | 96.96 | 97.01 | -4.71% | 57,528 | 581,004,782 |
| 2024-11-21 | 98.8 | 105.5 | 98.8 | 101.8 | +2% | 51,109 | 525,826,169 |
| 2024-11-20 | 99 | 101.3 | 97.4 | 99.8 | +0.31% | 51,447 | 512,590,600 |
| 2024-11-19 | 97 | 100.44 | 96.01 | 99.49 | +1.64% | 72,117 | 711,825,789 |
| 2024-11-18 | 93.13 | 99.5 | 91.89 | 97.88 | +4.23% | 90,087 | 870,683,113 |
| 2024-11-15 | 100.18 | 102.46 | 93.17 | 93.91 | -7.66% | 107,736 | 1,042,524,561 |
| 2024-11-14 | 106.98 | 113.45 | 100.42 | 101.7 | -7.07% | 100,430 | 1,065,847,015 |
| 2024-11-13 | 113.77 | 114.84 | 105.89 | 109.44 | -4.75% | 76,502 | 837,941,232 |
| 2024-11-12 | 110 | 115.88 | 106 | 114.9 | -0.52% | 110,519 | 1,232,854,889 |
| 2024-11-11 | 100.66 | 115.5 | 100.32 | 115.5 | +20% | 138,771 | 1,512,960,819 |
| 2024-11-08 | 87.44 | 98.99 | 86.5 | 96.25 | +11.61% | 121,692 | 1,146,584,342 |
| 2024-11-07 | 79 | 90.88 | 78.5 | 86.24 | +7.98% | 119,342 | 1,020,900,236 |
| 2024-11-06 | 71.6 | 84.5 | 71.23 | 79.87 | +10.93% | 104,042 | 801,917,636 |
| 2024-11-05 | 70.68 | 72.8 | 69.7 | 72 | +2.46% | 48,584 | 347,774,476 |
| 2024-11-04 | 67.01 | 72.58 | 67.01 | 70.27 | +3.77% | 55,514 | 391,669,905 |
| 2024-11-01 | 72 | 72 | 66.52 | 67.72 | -4.01% | 40,305 | 277,033,328 |
| 2024-10-31 | 67.5 | 71.49 | 66.85 | 70.55 | +2.84% | 61,385 | 425,446,537 |
| 2024-10-30 | 68 | 69.49 | 66.79 | 68.6 | +0.72% | 40,976 | 279,673,555 |
| 2024-10-29 | 67.01 | 69.05 | 66.39 | 68.11 | +1.32% | 58,514 | 398,612,201 |
| 2024-10-28 | 68.7 | 69.78 | 66.93 | 67.22 | -2.17% | 36,414 | 247,239,219 |
| 2024-10-25 | 67.5 | 70.26 | 67.39 | 68.71 | +1.21% | 33,334 | 229,326,846 |
| 2024-10-24 | 66.36 | 69.47 | 66.13 | 67.89 | +1.3% | 48,978 | 333,222,217 |
| 2024-10-23 | 68.88 | 69.1 | 66.71 | 67.02 | -3.07% | 59,610 | 405,500,931 |
| 2024-10-22 | 70.98 | 70.98 | 67.62 | 69.14 | -0.99% | 62,773 | 433,569,414 |
| 2024-10-21 | 74 | 75.88 | 69.43 | 69.83 | -4.09% | 119,457 | 863,971,742 |
| 2024-10-18 | 66.5 | 75.1 | 65.71 | 72.81 | +9.01% | 100,804 | 716,726,346 |
| 2024-10-17 | 65.55 | 67.67 | 65.01 | 66.79 | +2.82% | 47,391 | 314,030,589 |
| 2024-10-16 | 63 | 67.5 | 63 | 64.96 | -0.82% | 52,716 | 346,992,727 |
| 2024-10-15 | 64 | 69.38 | 63.26 | 65.5 | +1.57% | 79,183 | 529,703,422 |
| 2024-10-14 | 63.34 | 65.2 | 61.54 | 64.49 | +1.18% | 53,029 | 336,601,479 |
| 2024-10-11 | 67 | 68.98 | 62.01 | 63.74 | -7.35% | 74,327 | 480,960,142 |
| 2024-10-10 | 72.5 | 73.95 | 68 | 68.8 | -4.87% | 90,486 | 638,927,178 |
| 2024-10-09 | 70 | 79.66 | 67.38 | 72.32 | -3.34% | 170,533 | 1,256,694,877 |
| 2024-10-08 | 74.82 | 74.83 | 66.92 | 74.82 | +19.98% | 163,942 | 1,193,217,531 |
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：