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 |
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：