股票概览
77.28
-2%
-1.58
79.98
开盘价
79.98
最高价
76.66
最低价
10,700
成交量
数据更新至: 2025-03-25
技术指标
80.05
MA5 (5日均线)
83.08
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 | 79.98 | 79.98 | 76.66 | 77.28 | -2% | 10,700 | 83,249,532 |
| 2025-03-24 | 79.01 | 79.39 | 75.93 | 78.86 | +0.09% | 20,387 | 158,891,668 |
| 2025-03-21 | 81.11 | 81.98 | 78.4 | 78.79 | -2.86% | 19,317 | 153,995,618 |
| 2025-03-20 | 84.3 | 84.3 | 81.08 | 81.11 | -3.67% | 25,338 | 208,351,867 |
| 2025-03-19 | 86.8 | 88.47 | 83.6 | 84.2 | -3.06% | 27,283 | 232,209,316 |
| 2025-03-18 | 87.5 | 89.42 | 86.5 | 86.86 | +0.42% | 24,987 | 219,152,353 |
| 2025-03-17 | 85.16 | 87.5 | 84.56 | 86.5 | +1.05% | 17,896 | 154,281,751 |
| 2025-03-14 | 85.18 | 86.27 | 83.5 | 85.6 | +0.49% | 23,470 | 199,930,812 |
| 2025-03-13 | 88.09 | 89.85 | 84.31 | 85.18 | -1.47% | 28,078 | 243,537,403 |
| 2025-03-12 | 86.42 | 87.97 | 85.86 | 86.45 | +0.3% | 21,018 | 182,356,807 |
| 2025-03-11 | 86.21 | 87.8 | 84.68 | 86.19 | -2.2% | 24,961 | 214,581,645 |
| 2025-03-10 | 87.02 | 88.48 | 85.61 | 88.13 | +2.12% | 22,831 | 199,961,760 |
| 2025-03-07 | 87.95 | 89.2 | 85.56 | 86.3 | -2.1% | 32,076 | 279,798,719 |
| 2025-03-06 | 88.3 | 90.17 | 88 | 88.15 | -0.17% | 32,572 | 289,782,053 |
| 2025-03-05 | 87.12 | 89.5 | 86.08 | 88.3 | +1.75% | 37,086 | 326,133,015 |
| 2025-03-04 | 84.1 | 88.34 | 83.47 | 86.78 | +0.02% | 40,763 | 350,135,150 |
| 2025-03-03 | 91.33 | 92.9 | 85.55 | 86.76 | -5% | 44,851 | 399,295,652 |
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：