股票概览
94.79
-4.15%
-4.1
97.8
开盘价
101
最高价
93.5
最低价
123,229
成交量
数据更新至: 2025-03-25
技术指标
95.46
MA5 (5日均线)
92.49
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 | 97.8 | 101 | 93.5 | 94.79 | -4.15% | 123,229 | 1,191,459,313 |
| 2025-03-24 | 95.5 | 100.21 | 93.7 | 98.89 | +3.82% | 208,421 | 2,041,356,382 |
| 2025-03-21 | 96.79 | 99.8 | 92.68 | 95.25 | -2.35% | 179,270 | 1,706,600,332 |
| 2025-03-20 | 91 | 102 | 91 | 97.54 | +7.41% | 265,584 | 2,578,878,690 |
| 2025-03-19 | 93 | 93.75 | 87.8 | 90.81 | -3.81% | 161,419 | 1,460,166,070 |
| 2025-03-18 | 91.83 | 97.8 | 91.68 | 94.41 | +3.53% | 209,128 | 1,986,862,209 |
| 2025-03-17 | 86.24 | 93.52 | 86.11 | 91.19 | +5.17% | 215,986 | 1,953,154,001 |
| 2025-03-14 | 85.48 | 87.18 | 84.03 | 86.71 | +2.25% | 165,608 | 1,420,917,525 |
| 2025-03-13 | 90.01 | 90.98 | 83.93 | 84.8 | -6.28% | 224,277 | 1,942,114,116 |
| 2025-03-12 | 92.44 | 94.78 | 90.43 | 90.48 | -2.04% | 171,017 | 1,578,857,879 |
| 2025-03-11 | 88.1 | 92.98 | 88.01 | 92.36 | +2.43% | 187,216 | 1,702,282,755 |
| 2025-03-10 | 89.89 | 95.23 | 88.65 | 90.17 | -0.47% | 252,628 | 2,312,042,387 |
| 2025-03-07 | 94.86 | 96.36 | 89.99 | 90.6 | -3.59% | 248,289 | 2,293,805,213 |
| 2025-03-06 | 99.54 | 101.1 | 93.9 | 93.97 | -5.84% | 386,418 | 3,717,042,278 |
| 2025-03-05 | 97 | 103.33 | 94.8 | 99.8 | +11.21% | 423,854 | 4,192,645,922 |
| 2025-03-04 | 71.72 | 89.74 | 71.72 | 89.74 | +20.01% | 222,238 | 1,784,469,433 |
| 2025-03-03 | 77.23 | 77.96 | 72.66 | 74.78 | -1.61% | 207,553 | 1,563,991,036 |
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：