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)
86.40
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 |
| 2025-02-28 | 96.26 | 96.42 | 89.87 | 91.33 | -5.7% | 45,695 | 421,802,773 |
| 2025-02-27 | 98.5 | 103 | 94 | 96.85 | -1.6% | 51,379 | 502,769,144 |
| 2025-02-26 | 98.68 | 99.5 | 95.01 | 98.42 | -0.59% | 48,152 | 468,337,301 |
| 2025-02-25 | 96.8 | 100.8 | 96.03 | 99 | +0.58% | 60,402 | 595,020,969 |
| 2025-02-24 | 92.01 | 102.28 | 90.58 | 98.43 | +8.87% | 75,442 | 736,231,196 |
| 2025-02-21 | 87 | 90.59 | 86 | 90.41 | +4.99% | 52,473 | 467,075,551 |
| 2025-02-20 | 87.65 | 89.52 | 85.03 | 86.11 | -2.84% | 40,276 | 348,346,219 |
| 2025-02-19 | 87.11 | 90.98 | 86.12 | 88.63 | +3% | 45,181 | 402,681,520 |
| 2025-02-18 | 88.41 | 91.24 | 85.8 | 86.05 | -2.67% | 51,550 | 456,939,893 |
| 2025-02-17 | 85 | 88.98 | 84.98 | 88.41 | +4.04% | 45,047 | 393,698,772 |
| 2025-02-14 | 85.05 | 85.63 | 82.6 | 84.98 | -0.15% | 30,378 | 256,100,213 |
| 2025-02-13 | 89.1 | 89.1 | 84.93 | 85.11 | -4.55% | 34,354 | 295,849,441 |
| 2025-02-12 | 88.14 | 89.49 | 85.62 | 89.17 | +1.44% | 40,837 | 358,426,775 |
| 2025-02-11 | 92.73 | 93.1 | 87.7 | 87.9 | -6.18% | 49,664 | 444,280,108 |
| 2025-02-10 | 91.03 | 96.41 | 89 | 93.69 | +2.62% | 59,820 | 554,177,124 |
| 2025-02-07 | 93 | 93.97 | 87.88 | 91.3 | -0.97% | 61,623 | 562,189,679 |
| 2025-02-06 | 89 | 92.8 | 87.2 | 92.19 | +3.93% | 59,727 | 538,528,487 |
| 2025-02-05 | 82.8 | 90.62 | 82.5 | 88.7 | +9.1% | 62,253 | 539,591,443 |
| 2025-01-27 | 85.89 | 85.89 | 81.11 | 81.3 | -5.36% | 32,035 | 264,990,359 |
| 2025-01-24 | 86.69 | 87.88 | 85 | 85.9 | -0.91% | 35,889 | 309,844,130 |
| 2025-01-23 | 87.26 | 90.26 | 84.5 | 86.69 | -0.18% | 39,490 | 346,812,869 |
| 2025-01-22 | 90.85 | 90.85 | 86.4 | 86.85 | -3.94% | 38,631 | 338,719,531 |
| 2025-01-21 | 92 | 93.37 | 89.68 | 90.41 | -1.31% | 42,339 | 384,335,570 |
| 2025-01-20 | 90.25 | 94.31 | 88.2 | 91.61 | +0.34% | 55,469 | 500,910,033 |
| 2025-01-17 | 89 | 95 | 87.46 | 91.3 | +2.24% | 61,283 | 559,018,966 |
| 2025-01-16 | 88.4 | 92.3 | 84.4 | 89.3 | +3.74% | 58,513 | 515,121,458 |
| 2025-01-15 | 85.78 | 87.5 | 84.23 | 86.08 | +0.1% | 40,621 | 348,662,817 |
| 2025-01-14 | 81.32 | 87 | 79.99 | 85.99 | +7.21% | 62,216 | 519,113,593 |
| 2025-01-13 | 79.98 | 81.1 | 75.57 | 80.21 | +1.19% | 29,073 | 228,992,597 |
| 2025-01-10 | 81.02 | 83.8 | 77.88 | 79.27 | -2.18% | 49,097 | 398,072,849 |
| 2025-01-09 | 81.63 | 83.79 | 79.9 | 81.04 | +0.32% | 59,125 | 484,325,608 |
| 2025-01-08 | 78.43 | 82.89 | 77.28 | 80.78 | +2.98% | 51,314 | 411,024,153 |
| 2025-01-07 | 74 | 78.49 | 73.8 | 78.44 | +4.78% | 38,111 | 291,188,729 |
| 2025-01-06 | 78 | 79.88 | 71.51 | 74.86 | -4.88% | 46,481 | 349,434,538 |
| 2025-01-03 | 80.1 | 81.5 | 75.21 | 78.7 | -0.48% | 53,767 | 423,847,754 |
| 2025-01-02 | 75 | 80.96 | 73.69 | 79.08 | +6.36% | 60,738 | 476,150,893 |
| 2024-12-31 | 79.95 | 80.8 | 74.35 | 74.35 | -5.84% | 35,420 | 272,882,943 |
| 2024-12-30 | 80.28 | 83.98 | 78.5 | 78.96 | -3.53% | 47,474 | 383,547,505 |
| 2024-12-27 | 83.7 | 85.65 | 80.55 | 81.85 | -1.96% | 57,592 | 477,764,952 |
| 2024-12-26 | 77.55 | 84 | 77.28 | 83.49 | +8.15% | 65,377 | 530,740,453 |
| 2024-12-25 | 75 | 78.21 | 73 | 77.2 | +4.32% | 42,968 | 330,166,365 |
| 2024-12-24 | 74.63 | 74.75 | 71.96 | 74 | +0.15% | 19,598 | 143,800,984 |
| 2024-12-23 | 77.1 | 77.2 | 73.51 | 73.89 | -3.9% | 26,751 | 201,355,228 |
| 2024-12-20 | 73.99 | 78.44 | 73.13 | 76.89 | +3.86% | 39,542 | 302,755,969 |
| 2024-12-19 | 72.08 | 74.9 | 72.08 | 74.03 | -0.23% | 17,915 | 132,144,403 |
| 2024-12-18 | 73.6 | 75.04 | 70.7 | 74.2 | +1.64% | 32,144 | 235,876,501 |
| 2024-12-17 | 72.5 | 75 | 72.5 | 73 | -0.25% | 25,950 | 191,585,636 |
| 2024-12-16 | 75.17 | 76.3 | 72.64 | 73.18 | -3.85% | 22,102 | 164,167,228 |
| 2024-12-13 | 77.14 | 78.49 | 75 | 76.11 | -2.31% | 28,858 | 220,223,714 |
| 2024-12-12 | 78.01 | 79.55 | 76.25 | 77.91 | -0.89% | 21,719 | 168,757,580 |
| 2024-12-11 | 77.77 | 79.7 | 77.2 | 78.61 | +0.79% | 23,714 | 186,029,970 |
| 2024-12-10 | 80.69 | 81.5 | 77 | 77.99 | +0.76% | 31,644 | 252,325,810 |
| 2024-12-09 | 80 | 80.44 | 77.08 | 77.4 | -4.11% | 29,027 | 227,419,993 |
| 2024-12-06 | 80 | 82.7 | 78.36 | 80.72 | +0.2% | 31,008 | 249,770,714 |
| 2024-12-05 | 78.99 | 82.2 | 78.99 | 80.56 | +1.68% | 32,489 | 261,971,987 |
| 2024-12-04 | 84.99 | 86 | 78.88 | 79.23 | -4.06% | 39,646 | 325,946,350 |
| 2024-12-03 | 88 | 89 | 81.66 | 82.58 | -3.38% | 58,385 | 499,164,929 |
| 2024-12-02 | 81 | 86 | 80.4 | 85.47 | +4.23% | 49,019 | 407,047,725 |
| 2024-11-29 | 80 | 85.64 | 80 | 82 | +0.31% | 43,003 | 354,032,170 |
| 2024-11-28 | 87.13 | 92.98 | 81.63 | 81.75 | -6.17% | 54,962 | 478,408,578 |
| 2024-11-27 | 85.9 | 91 | 83.71 | 87.13 | -2.3% | 45,279 | 391,338,282 |
| 2024-11-26 | 99 | 99 | 75.9 | 89.18 | -3.91% | 80,279 | 741,035,592 |
| 2024-11-11 | 89.99 | 96 | 86.01 | 92.81 | +9.56% | 69,960 | 644,449,309 |
| 2024-11-08 | 78.78 | 86.5 | 76.75 | 84.71 | +11.02% | 70,704 | 585,581,997 |
| 2024-11-07 | 74.5 | 77.19 | 73.71 | 76.3 | +4.12% | 34,283 | 258,064,261 |
| 2024-11-06 | 74.03 | 76.6 | 73.01 | 73.28 | -0.52% | 44,468 | 332,292,319 |
| 2024-11-05 | 70.39 | 74.36 | 69.43 | 73.66 | +5.32% | 41,458 | 301,220,128 |
| 2024-11-04 | 65.85 | 70.15 | 65.65 | 69.94 | +6.19% | 30,623 | 210,499,825 |
| 2024-11-01 | 70.23 | 71.15 | 65.6 | 65.86 | -7.73% | 34,484 | 233,707,451 |
| 2024-10-31 | 68.78 | 72.58 | 67.4 | 71.38 | +3.6% | 34,832 | 245,159,586 |
| 2024-10-30 | 69.1 | 70.52 | 66.9 | 68.9 | -1.61% | 33,300 | 228,818,313 |
| 2024-10-29 | 73.2 | 74.47 | 70.03 | 70.03 | -4.33% | 33,467 | 242,058,709 |
| 2024-10-28 | 73.98 | 73.98 | 71.65 | 73.2 | -1.07% | 24,454 | 177,804,536 |
| 2024-10-25 | 72.5 | 74.6 | 70.7 | 73.99 | +0.68% | 38,646 | 281,094,847 |
| 2024-10-24 | 70.8 | 75 | 70.41 | 73.49 | +2.24% | 37,386 | 272,786,410 |
| 2024-10-23 | 72.87 | 74.8 | 71 | 71.88 | -2.28% | 30,874 | 225,695,388 |
| 2024-10-22 | 74.31 | 76.35 | 72.11 | 73.56 | -2.02% | 36,278 | 269,238,252 |
| 2024-10-21 | 76 | 79.99 | 74.49 | 75.08 | +0.76% | 59,378 | 454,135,419 |
| 2024-10-18 | 68.28 | 77.58 | 68.21 | 74.51 | +9.09% | 53,559 | 389,703,837 |
| 2024-10-17 | 68.66 | 71.35 | 68 | 68.3 | +1.41% | 38,141 | 264,055,629 |
| 2024-10-16 | 66 | 69.88 | 66 | 67.35 | -4.09% | 29,152 | 198,361,786 |
| 2024-10-15 | 72 | 75.5 | 70 | 70.22 | -2.34% | 45,599 | 330,639,248 |
| 2024-10-14 | 71.45 | 72.97 | 66.53 | 71.9 | +1.14% | 52,433 | 365,932,508 |
| 2024-10-11 | 79.55 | 82.53 | 68.1 | 71.09 | -16.44% | 68,122 | 505,769,055 |
| 2024-10-10 | 88.2 | 91.99 | 80.23 | 85.08 | +1.86% | 73,480 | 642,241,042 |
| 2024-10-09 | 76.8 | 95.77 | 72.6 | 83.53 | +2.87% | 86,949 | 714,362,277 |
| 2024-10-08 | 81.2 | 81.2 | 72.7 | 81.2 | +19.99% | 62,175 | 487,826,192 |
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：