股票概览
88.84
-2.35%
-2.14
90.98
开盘价
90.98
最高价
87.4
最低价
4,091
成交量
数据更新至: 2025-03-25
技术指标
92.47
MA5 (5日均线)
93.08
MA10 (10日均线)
84.87
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 | 90.98 | 90.98 | 87.4 | 88.84 | -2.35% | 4,091 | 36,231,803 |
| 2025-03-24 | 90.47 | 93.98 | 86.12 | 90.98 | -0.34% | 12,168 | 109,297,998 |
| 2025-03-21 | 91.24 | 95.19 | 89.02 | 91.29 | -0.47% | 17,744 | 164,394,261 |
| 2025-03-20 | 98.55 | 99.9 | 89.2 | 91.72 | -7.85% | 31,182 | 289,809,931 |
| 2025-03-19 | 99 | 100.76 | 96.19 | 99.53 | -0.17% | 7,525 | 74,032,597 |
| 2025-03-18 | 98.42 | 101.65 | 94.74 | 99.7 | +1.29% | 13,685 | 135,237,198 |
| 2025-03-17 | 92.7 | 99.44 | 92.55 | 98.43 | +7.05% | 14,673 | 141,238,740 |
| 2025-03-14 | 96.14 | 97.06 | 87.88 | 91.95 | +0.41% | 15,267 | 139,104,116 |
| 2025-03-13 | 87.43 | 92 | 87.37 | 91.57 | +5.47% | 18,056 | 163,655,971 |
| 2025-03-12 | 82.04 | 88.6 | 81.94 | 86.82 | +5.88% | 18,978 | 162,482,846 |
| 2025-03-11 | 77.3 | 83.99 | 77.3 | 82 | +3.93% | 10,952 | 88,784,177 |
| 2025-03-10 | 80 | 80 | 75.7 | 78.9 | -1.38% | 15,391 | 119,296,489 |
| 2025-03-07 | 82.6 | 84.83 | 79.3 | 80 | -4.07% | 13,045 | 107,157,834 |
| 2025-03-06 | 78.42 | 86.86 | 78.37 | 83.39 | +6.34% | 20,866 | 173,768,218 |
| 2025-03-05 | 79.4 | 79.4 | 75.9 | 78.42 | -1.23% | 14,356 | 111,380,022 |
| 2025-03-04 | 70.3 | 79.49 | 70.19 | 79.4 | +12.15% | 18,733 | 138,853,218 |
| 2025-03-03 | 69.65 | 71.78 | 68.98 | 70.8 | +0.01% | 6,375 | 44,924,028 |
| 2025-02-28 | 72 | 73.69 | 68.17 | 70.79 | -1.53% | 8,886 | 62,310,938 |
| 2025-02-27 | 71.39 | 71.99 | 69.8 | 71.89 | +1.4% | 6,603 | 46,650,822 |
| 2025-02-26 | 70.02 | 74.9 | 69.85 | 70.9 | +1.69% | 10,735 | 78,204,225 |
| 2025-02-25 | 70.08 | 71.49 | 69.38 | 69.72 | -0.51% | 5,767 | 40,585,905 |
| 2025-02-24 | 70.98 | 72.56 | 69.28 | 70.08 | -1.27% | 7,121 | 50,404,559 |
| 2025-02-21 | 70 | 71.78 | 69.06 | 70.98 | -0.17% | 5,314 | 37,592,040 |
| 2025-02-20 | 70.87 | 73.6 | 69.67 | 71.1 | +2.1% | 6,704 | 47,835,095 |
| 2025-02-19 | 68.2 | 71.55 | 67.77 | 69.64 | +2.43% | 6,036 | 42,171,895 |
| 2025-02-18 | 72.99 | 73.99 | 67.96 | 67.99 | -6.49% | 7,475 | 52,554,344 |
| 2025-02-17 | 72.5 | 73.59 | 71.51 | 72.71 | +0.12% | 3,909 | 28,385,078 |
| 2025-02-14 | 72.99 | 73.42 | 71.2 | 72.62 | -1.2% | 6,182 | 44,671,490 |
| 2025-02-13 | 73.5 | 76.39 | 73.5 | 73.5 | -3.24% | 7,143 | 53,479,501 |
| 2025-02-12 | 73.55 | 75.97 | 72.56 | 75.96 | +3.49% | 7,282 | 53,915,858 |
| 2025-02-11 | 70.58 | 74.77 | 70.08 | 73.4 | +4% | 8,097 | 58,968,553 |
| 2025-02-10 | 70.12 | 72 | 68.85 | 70.58 | -0.03% | 6,684 | 47,043,642 |
| 2025-02-07 | 67.2 | 70.75 | 65.02 | 70.6 | +4.62% | 9,627 | 66,479,474 |
| 2025-02-06 | 66.99 | 69.08 | 65.11 | 67.48 | -0.4% | 11,863 | 80,426,045 |
| 2025-02-05 | 74.13 | 76.75 | 64.99 | 67.75 | -7.95% | 16,927 | 117,209,036 |
| 2025-01-27 | 73.2 | 74.89 | 70.86 | 73.6 | +0.55% | 8,098 | 58,931,980 |
| 2025-01-24 | 73.32 | 76.53 | 72.44 | 73.2 | -1.74% | 13,341 | 98,654,988 |
| 2025-01-23 | 69.48 | 74.51 | 68.52 | 74.5 | +7.97% | 18,387 | 133,292,560 |
| 2025-01-22 | 63.94 | 69 | 63.56 | 69 | +7.09% | 16,377 | 109,569,750 |
| 2025-01-21 | 61 | 65 | 60.32 | 64.43 | +6.41% | 14,159 | 89,706,565 |
| 2025-01-20 | 58.7 | 61.49 | 57.46 | 60.55 | +3.5% | 9,317 | 55,561,221 |
| 2025-01-17 | 62.33 | 62.33 | 58.01 | 58.5 | -4.3% | 11,147 | 65,705,557 |
| 2025-01-16 | 58 | 62.88 | 57.8 | 61.13 | +6.26% | 16,162 | 97,562,489 |
| 2025-01-15 | 57.2 | 58.88 | 56.6 | 57.53 | +1.09% | 7,598 | 43,979,981 |
| 2025-01-14 | 56.4 | 57.5 | 55.79 | 56.91 | +1.3% | 8,441 | 47,878,502 |
| 2025-01-13 | 56.59 | 57.96 | 55.23 | 56.18 | -1.42% | 6,650 | 37,647,305 |
| 2025-01-10 | 57.48 | 59.4 | 56.73 | 56.99 | -1.55% | 6,899 | 40,185,296 |
| 2025-01-09 | 58.8 | 58.8 | 57.29 | 57.89 | -2.57% | 7,957 | 46,067,448 |
| 2025-01-08 | 55.62 | 60.17 | 54.8 | 59.42 | +6.83% | 12,522 | 72,233,853 |
| 2025-01-07 | 53.5 | 55.97 | 53.24 | 55.62 | +3.73% | 6,696 | 36,655,713 |
| 2025-01-06 | 55.1 | 55.1 | 52.81 | 53.62 | -1.42% | 9,127 | 49,307,529 |
| 2025-01-03 | 58.4 | 58.44 | 54.08 | 54.39 | -6.95% | 9,774 | 55,059,034 |
| 2025-01-02 | 60.19 | 60.93 | 57.23 | 58.45 | -3.56% | 8,637 | 50,878,214 |
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：