股票概览
87.88
-3.01%
-2.73
90.23
开盘价
90.78
最高价
85.1
最低价
23,775
成交量
数据更新至: 2025-03-25
技术指标
92.01
MA5 (5日均线)
89.50
MA10 (10日均线)
87.60
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 | 90.23 | 90.78 | 85.1 | 87.88 | -3.01% | 23,775 | 207,893,609 |
| 2025-03-24 | 89.87 | 93.89 | 88.03 | 90.61 | +1.79% | 38,852 | 351,884,071 |
| 2025-03-21 | 96.4 | 99.43 | 89.02 | 89.02 | -7.95% | 55,758 | 520,906,005 |
| 2025-03-20 | 95.65 | 102.1 | 92.2 | 96.71 | +0.94% | 65,894 | 641,595,416 |
| 2025-03-19 | 93.33 | 101.23 | 92.45 | 95.81 | +3.2% | 64,171 | 620,013,416 |
| 2025-03-18 | 97.26 | 97.7 | 90.22 | 92.84 | -4.54% | 57,405 | 531,325,757 |
| 2025-03-17 | 81.05 | 97.26 | 81.05 | 97.26 | +20% | 80,171 | 729,505,517 |
| 2025-03-14 | 79.89 | 81.6 | 78.22 | 81.05 | +1.74% | 25,529 | 204,571,292 |
| 2025-03-13 | 83.99 | 84.9 | 78.8 | 79.66 | -5.37% | 30,017 | 243,085,072 |
| 2025-03-12 | 87.57 | 87.6 | 83.84 | 84.18 | -2.85% | 32,985 | 280,554,398 |
| 2025-03-11 | 85.85 | 90.44 | 84.71 | 86.65 | -2.53% | 26,953 | 234,654,211 |
| 2025-03-10 | 89 | 91.5 | 87.37 | 88.9 | +1.89% | 28,251 | 251,766,248 |
| 2025-03-07 | 94.5 | 94.51 | 86.2 | 87.25 | -8.2% | 53,279 | 477,027,434 |
| 2025-03-06 | 90.6 | 100 | 89.4 | 95.04 | +8.32% | 49,102 | 470,119,960 |
| 2025-03-05 | 84.77 | 87.96 | 81.38 | 87.74 | +6.61% | 34,146 | 290,077,233 |
| 2025-03-04 | 79.7 | 84.44 | 79.03 | 82.3 | +2.03% | 25,846 | 213,276,606 |
| 2025-03-03 | 78.7 | 82.41 | 76.81 | 80.66 | +5.71% | 31,625 | 253,985,433 |
| 2025-02-28 | 84.9 | 85.08 | 76.3 | 76.3 | -9.11% | 42,928 | 342,465,335 |
| 2025-02-27 | 88.08 | 88.85 | 82.01 | 83.95 | -4.9% | 39,663 | 338,040,897 |
| 2025-02-26 | 89.12 | 93.11 | 86.23 | 88.28 | -0.75% | 32,130 | 289,041,942 |
| 2025-02-25 | 85.4 | 94.86 | 85.37 | 88.95 | -0.06% | 37,289 | 337,184,344 |
| 2025-02-24 | 91 | 93 | 83.5 | 89 | -2.73% | 43,252 | 378,606,459 |
| 2025-02-21 | 87.63 | 94.39 | 86 | 91.5 | +4.68% | 48,080 | 438,728,459 |
| 2025-02-20 | 77.8 | 92 | 76 | 87.41 | +12.38% | 60,849 | 510,167,403 |
| 2025-02-19 | 76.73 | 79.69 | 75.52 | 77.78 | +3.43% | 41,855 | 325,188,521 |
| 2025-02-18 | 76.01 | 85 | 74.18 | 75.2 | +5.95% | 58,580 | 465,155,746 |
| 2025-02-17 | 70.24 | 73.13 | 70.24 | 70.98 | +2.1% | 21,032 | 150,648,193 |
| 2025-02-14 | 67.65 | 70.41 | 67.03 | 69.52 | +2.22% | 18,734 | 129,276,742 |
| 2025-02-13 | 68.3 | 69.35 | 65.84 | 68.01 | +0.01% | 27,352 | 185,195,287 |
| 2025-02-12 | 67.69 | 68.8 | 67 | 68 | +0.35% | 16,781 | 114,428,901 |
| 2025-02-11 | 68.88 | 69.38 | 67 | 67.76 | -2.22% | 19,999 | 136,194,091 |
| 2025-02-10 | 69.99 | 71.01 | 68.72 | 69.3 | -1.83% | 26,309 | 183,274,446 |
| 2025-02-07 | 68 | 72.88 | 68 | 70.59 | +1.67% | 29,392 | 207,207,238 |
| 2025-02-06 | 65.52 | 69.76 | 64.8 | 69.43 | +5.31% | 36,263 | 245,939,705 |
| 2025-02-05 | 62.38 | 67.77 | 62.38 | 65.93 | +6.75% | 28,704 | 188,745,086 |
| 2025-01-27 | 64.99 | 65.12 | 61.76 | 61.76 | -2.94% | 12,480 | 78,974,741 |
| 2025-01-24 | 61.68 | 64.36 | 61.68 | 63.63 | +2.6% | 15,559 | 98,450,779 |
| 2025-01-23 | 63.05 | 64.34 | 61.85 | 62.02 | -0.7% | 17,089 | 107,608,176 |
| 2025-01-22 | 63 | 64.34 | 61.5 | 62.46 | -3.89% | 21,209 | 132,933,391 |
| 2025-01-21 | 59 | 65.53 | 58.5 | 64.99 | +11.92% | 38,085 | 236,703,320 |
| 2025-01-20 | 58.55 | 59.29 | 57.2 | 58.07 | -0.62% | 14,141 | 81,855,647 |
| 2025-01-17 | 58.8 | 60.6 | 58.42 | 58.43 | -0.63% | 14,178 | 84,035,071 |
| 2025-01-16 | 60.96 | 61.38 | 58.5 | 58.8 | -2.65% | 14,256 | 85,227,302 |
| 2025-01-15 | 61.4 | 61.69 | 59.68 | 60.4 | -2.69% | 14,742 | 89,199,619 |
| 2025-01-14 | 59.92 | 62.5 | 58.6 | 62.07 | +4.32% | 19,138 | 116,369,711 |
| 2025-01-13 | 56.65 | 61.14 | 56.4 | 59.5 | +3.07% | 21,395 | 126,467,116 |
| 2025-01-10 | 57.64 | 62.3 | 56.72 | 57.73 | +0.03% | 30,414 | 180,824,545 |
| 2025-01-09 | 52.64 | 58.98 | 52.05 | 57.71 | +9.51% | 25,759 | 141,463,464 |
| 2025-01-08 | 50.78 | 53.87 | 50 | 52.7 | +4.07% | 24,522 | 127,398,432 |
| 2025-01-07 | 50.08 | 50.88 | 49.17 | 50.64 | +1.3% | 11,868 | 59,449,609 |
| 2025-01-06 | 51.88 | 51.88 | 49.38 | 49.99 | -2.95% | 13,533 | 68,107,156 |
| 2025-01-03 | 53.34 | 53.95 | 51.1 | 51.51 | -2.13% | 10,357 | 54,488,225 |
| 2025-01-02 | 54.7 | 54.97 | 51.6 | 52.63 | -3.78% | 10,851 | 58,122,127 |
| 2024-12-31 | 56.74 | 57.2 | 54.15 | 54.7 | -4.05% | 9,549 | 53,052,929 |
| 2024-12-30 | 57.49 | 58.25 | 56.24 | 57.01 | -1.2% | 9,562 | 54,739,396 |
| 2024-12-27 | 59.34 | 60 | 57.54 | 57.7 | -2.53% | 13,364 | 78,823,149 |
| 2024-12-26 | 59.18 | 60.6 | 58.66 | 59.2 | -0.79% | 18,567 | 110,460,099 |
| 2024-12-25 | 61.65 | 61.65 | 58.01 | 59.67 | -3.26% | 11,944 | 71,354,721 |
| 2024-12-24 | 61.14 | 62.32 | 59 | 61.68 | +1.65% | 5,507 | 33,716,821 |
| 2024-12-23 | 64.29 | 64.29 | 60.66 | 60.68 | -5.72% | 11,661 | 72,198,920 |
| 2024-12-20 | 62.2 | 65 | 61.43 | 64.36 | +3.47% | 11,901 | 75,697,228 |
| 2024-12-19 | 61.98 | 62.42 | 60.52 | 62.2 | -1.5% | 10,636 | 65,442,499 |
| 2024-12-18 | 60.5 | 63.87 | 60.5 | 63.15 | +2.43% | 8,929 | 55,872,341 |
| 2024-12-17 | 64.5 | 65.61 | 61 | 61.65 | -5.01% | 13,099 | 82,333,871 |
| 2024-12-16 | 67.22 | 67.49 | 64.2 | 64.9 | -3.42% | 10,210 | 67,171,395 |
| 2024-12-13 | 68.36 | 68.93 | 67 | 67.2 | -2.69% | 11,002 | 74,458,833 |
| 2024-12-12 | 69.23 | 70.29 | 67.08 | 69.06 | -1.83% | 15,254 | 104,604,550 |
| 2024-12-11 | 70.77 | 72.53 | 68.4 | 70.35 | -0.47% | 15,697 | 109,688,487 |
| 2024-12-10 | 72.8 | 74.44 | 70.5 | 70.68 | +0.76% | 18,541 | 134,187,748 |
| 2024-12-09 | 70.05 | 73.77 | 69.1 | 70.15 | -0.37% | 19,007 | 134,410,000 |
| 2024-12-06 | 70.35 | 73.22 | 68.89 | 70.41 | -0.72% | 13,004 | 92,430,623 |
| 2024-12-05 | 67.15 | 72.66 | 67.15 | 70.92 | +5.61% | 17,442 | 122,549,316 |
| 2024-12-04 | 67.9 | 69.99 | 67.05 | 67.15 | -0.19% | 12,713 | 86,673,871 |
| 2024-12-03 | 71 | 73.77 | 67.01 | 67.28 | -1.09% | 28,106 | 198,924,599 |
| 2024-12-02 | 64.51 | 68.56 | 64.2 | 68.02 | +4.57% | 14,287 | 95,662,802 |
| 2024-11-29 | 64.14 | 66.2 | 62.31 | 65.05 | +1.39% | 12,556 | 80,973,474 |
| 2024-11-28 | 62.82 | 66.56 | 62.54 | 64.16 | +2.13% | 13,528 | 87,330,527 |
| 2024-11-27 | 60.39 | 62.95 | 58.72 | 62.82 | +3.41% | 10,134 | 61,836,047 |
| 2024-11-26 | 62.4 | 63.47 | 60.6 | 60.75 | -3.28% | 8,130 | 50,338,666 |
| 2024-11-25 | 62.22 | 63.01 | 60.2 | 62.81 | +0.32% | 10,916 | 67,234,031 |
| 2024-11-22 | 67 | 67.8 | 62 | 62.61 | -7.45% | 11,462 | 74,660,609 |
| 2024-11-21 | 67.2 | 67.8 | 65.4 | 67.65 | -0.5% | 12,901 | 85,969,878 |
| 2024-11-20 | 64.48 | 68.9 | 63.2 | 67.99 | +5.35% | 18,055 | 120,398,138 |
| 2024-11-19 | 63 | 64.74 | 61.66 | 64.54 | +3.3% | 8,639 | 54,654,523 |
| 2024-11-18 | 67.46 | 67.46 | 61.77 | 62.48 | -6.12% | 13,775 | 88,390,405 |
| 2024-11-15 | 69.3 | 71.07 | 66.55 | 66.55 | -4.33% | 16,705 | 115,114,660 |
| 2024-11-14 | 72.6 | 73.8 | 69.3 | 69.56 | -7.23% | 22,061 | 158,043,178 |
| 2024-11-13 | 74.29 | 75.98 | 71.51 | 74.98 | -0.56% | 22,176 | 162,966,919 |
| 2024-11-12 | 82.58 | 82.58 | 73.55 | 75.4 | -7.82% | 33,351 | 255,130,396 |
| 2024-11-11 | 77 | 82.38 | 76.38 | 81.8 | +4.87% | 29,779 | 239,454,332 |
| 2024-11-08 | 76.01 | 82.54 | 76 | 78 | +2.12% | 35,712 | 284,816,570 |
| 2024-11-07 | 80.01 | 80.55 | 73.05 | 76.38 | -3.49% | 32,203 | 243,587,792 |
| 2024-11-06 | 69 | 79.14 | 69 | 79.14 | +20% | 56,018 | 422,198,411 |
| 2024-11-05 | 58.69 | 66.27 | 57.5 | 65.95 | +12.43% | 26,241 | 165,495,648 |
| 2024-11-04 | 56.85 | 59.9 | 56.5 | 58.66 | +2.32% | 7,908 | 46,381,501 |
| 2024-11-01 | 60.23 | 61.8 | 56 | 57.33 | -4.53% | 14,803 | 86,925,120 |
| 2024-10-31 | 56.87 | 61.16 | 56 | 60.05 | +6.02% | 15,987 | 93,594,820 |
| 2024-10-30 | 58.01 | 58.01 | 55 | 56.64 | -3.06% | 8,747 | 49,718,039 |
| 2024-10-29 | 61.35 | 61.76 | 57.65 | 58.43 | -4.65% | 11,093 | 65,702,997 |
| 2024-10-28 | 62.41 | 62.68 | 61.05 | 61.28 | -1.64% | 8,212 | 50,518,056 |
| 2024-10-25 | 61 | 63.06 | 61 | 62.3 | +2.16% | 7,956 | 49,179,995 |
| 2024-10-24 | 61.69 | 62.37 | 60.8 | 60.98 | -2.23% | 5,128 | 31,493,101 |
| 2024-10-23 | 61.51 | 63.75 | 61.01 | 62.37 | +0.35% | 8,713 | 54,437,071 |
| 2024-10-22 | 62.87 | 64.02 | 60 | 62.15 | -1.82% | 13,765 | 85,014,262 |
| 2024-10-21 | 61.4 | 65.55 | 60.4 | 63.3 | +3.11% | 17,536 | 110,771,261 |
| 2024-10-18 | 57 | 62.59 | 56.44 | 61.39 | +6.69% | 13,716 | 81,801,682 |
| 2024-10-17 | 58.31 | 59.39 | 57 | 57.54 | -0.52% | 8,479 | 49,526,299 |
| 2024-10-16 | 55.86 | 58.11 | 55.5 | 57.84 | +1.17% | 6,757 | 38,370,418 |
| 2024-10-15 | 58.29 | 59.71 | 57 | 57.17 | -2.69% | 8,000 | 46,527,916 |
| 2024-10-14 | 54.5 | 58.88 | 53.33 | 58.75 | +6.82% | 16,871 | 95,119,671 |
| 2024-10-11 | 58.99 | 58.99 | 53.51 | 55 | -6.49% | 14,608 | 81,771,487 |
| 2024-10-10 | 61.31 | 62.88 | 58.8 | 58.82 | -3.97% | 24,470 | 149,068,238 |
| 2024-10-09 | 62 | 69.25 | 58 | 61.25 | -7.13% | 50,857 | 316,102,107 |
| 2024-10-08 | 65 | 67.42 | 59 | 65.95 | +17.35% | 41,683 | 266,601,318 |
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：