股票概览
78.94
+0.71%
+0.56
77.97
开盘价
79.3
最高价
77.33
最低价
12,747
成交量
数据更新至: 2025-03-25
技术指标
80.58
MA5 (5日均线)
83.28
MA10 (10日均线)
N/A
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 | 77.97 | 79.3 | 77.33 | 78.94 | +0.71% | 12,747 | 99,956,076 |
| 2025-03-24 | 82.02 | 82.15 | 76.84 | 78.38 | -4.67% | 33,586 | 264,468,485 |
| 2025-03-21 | 80.42 | 82.54 | 79.5 | 82.22 | +1.07% | 21,903 | 178,288,825 |
| 2025-03-20 | 81.22 | 82.99 | 81.03 | 81.35 | -0.79% | 20,272 | 165,934,135 |
| 2025-03-19 | 86.7 | 86.9 | 81.81 | 82 | -6.15% | 37,936 | 317,440,297 |
| 2025-03-18 | 88.84 | 88.88 | 85.71 | 87.37 | -0.79% | 27,073 | 234,605,485 |
| 2025-03-17 | 84.3 | 89.88 | 83.4 | 88.07 | +5.03% | 35,599 | 310,022,838 |
| 2025-03-14 | 83.3 | 85.28 | 82.02 | 83.85 | +0.55% | 29,201 | 244,509,820 |
| 2025-03-13 | 86.68 | 89.82 | 81.7 | 83.39 | -4.44% | 51,726 | 436,242,355 |
| 2025-03-12 | 89.99 | 92.84 | 86.58 | 87.26 | -3.02% | 43,655 | 388,201,846 |
| 2025-03-11 | 84.02 | 90.49 | 83.08 | 89.98 | +6.17% | 43,028 | 374,556,728 |
| 2025-03-10 | 81 | 88 | 79.48 | 84.75 | +3.86% | 45,265 | 378,706,612 |
| 2025-03-07 | 82.11 | 85.32 | 80.38 | 81.6 | -2.6% | 49,481 | 409,339,641 |
| 2025-03-06 | 80 | 88.88 | 77.33 | 83.78 | +5.5% | 74,108 | 604,291,461 |
| 2025-03-05 | 72.5 | 79.88 | 71.73 | 79.41 | +9.71% | 58,666 | 445,299,357 |
| 2025-03-04 | 70 | 74.79 | 70 | 72.38 | +0.12% | 40,021 | 289,655,703 |
| 2025-03-03 | 71.99 | 77.77 | 69.81 | 72.29 | +1.56% | 70,859 | 521,486,858 |
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：