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 |
| 2024-12-31 | 61.02 | 61.35 | 59.81 | 60.61 | -0.9% | 6,959 | 42,101,090 |
| 2024-12-30 | 61.2 | 63 | 59.67 | 61.16 | -0.86% | 9,962 | 60,429,496 |
| 2024-12-27 | 63 | 64.3 | 61.21 | 61.69 | +1.53% | 9,881 | 62,092,367 |
| 2024-12-26 | 62.41 | 64.61 | 60.5 | 60.76 | -2.16% | 19,179 | 119,729,368 |
| 2024-12-25 | 63 | 63 | 60.03 | 62.1 | -1.43% | 8,291 | 51,139,961 |
| 2024-12-24 | 63.18 | 63.83 | 60.6 | 63 | -0.32% | 11,615 | 72,159,275 |
| 2024-12-23 | 68.8 | 69.28 | 63 | 63.2 | -8.14% | 17,543 | 114,693,852 |
| 2024-12-20 | 67.9 | 69.72 | 67.11 | 68.8 | +0.88% | 16,333 | 111,754,793 |
| 2024-12-19 | 70.33 | 72.33 | 67.8 | 68.2 | -3.32% | 18,427 | 127,951,041 |
| 2024-12-18 | 73.94 | 73.94 | 69.01 | 70.54 | +3.74% | 23,152 | 165,046,851 |
| 2024-12-17 | 72 | 72 | 67.2 | 68 | -1.62% | 17,352 | 120,151,026 |
| 2024-12-16 | 71.89 | 72.6 | 68.3 | 69.12 | -4.94% | 21,121 | 147,290,893 |
| 2024-12-13 | 75.66 | 79.55 | 71.8 | 72.71 | -7.12% | 27,961 | 208,700,754 |
| 2024-12-12 | 83 | 87.98 | 75.51 | 78.28 | -7.6% | 35,369 | 286,059,626 |
| 2024-12-11 | 78 | 84.72 | 73.71 | 84.72 | +20% | 44,677 | 359,761,177 |
| 2024-12-10 | 67.78 | 75.5 | 66.28 | 70.6 | +5.85% | 25,839 | 179,934,377 |
| 2024-12-09 | 61 | 67.75 | 60.77 | 66.7 | +6.63% | 21,829 | 141,371,366 |
| 2024-12-06 | 57.1 | 63.95 | 56.05 | 62.55 | +12.4% | 25,023 | 151,418,635 |
| 2024-12-05 | 52.99 | 56.21 | 52.99 | 55.65 | +5.04% | 12,704 | 69,830,549 |
| 2024-12-04 | 55.11 | 55.49 | 52.66 | 52.98 | -4.54% | 16,355 | 88,312,072 |
| 2024-12-03 | 57.5 | 57.97 | 54.77 | 55.5 | -2.84% | 20,291 | 114,045,247 |
| 2024-12-02 | 56 | 59.48 | 53.5 | 57.12 | +4.01% | 27,693 | 156,186,220 |
| 2024-11-29 | 53 | 55.57 | 51 | 54.92 | +2.6% | 22,804 | 122,857,375 |
| 2024-11-28 | 54.99 | 58.5 | 52.76 | 53.53 | -1.96% | 32,872 | 182,909,552 |
| 2024-11-27 | 50.49 | 57.77 | 49.6 | 54.6 | +2.13% | 33,012 | 175,139,161 |
| 2024-11-26 | 50.2 | 57.3 | 48.9 | 53.46 | +10.16% | 44,873 | 236,547,085 |
| 2024-11-25 | 40.22 | 48.53 | 40 | 48.53 | +20% | 33,671 | 153,668,858 |
| 2024-11-22 | 42 | 43.6 | 40 | 40.44 | -1.84% | 17,629 | 74,189,888 |
| 2024-11-21 | 41.72 | 42.99 | 40.5 | 41.2 | -1.93% | 16,080 | 66,706,077 |
| 2024-11-20 | 39 | 42.8 | 38.61 | 42.01 | +7.72% | 21,681 | 87,817,322 |
| 2024-11-19 | 39.08 | 39.68 | 37.87 | 39 | +0.44% | 9,148 | 35,305,885 |
| 2024-11-18 | 40.45 | 42 | 38.22 | 38.83 | -4.31% | 10,988 | 43,937,839 |
| 2024-11-15 | 43.45 | 44.44 | 40.42 | 40.58 | -7.27% | 17,480 | 73,921,029 |
| 2024-11-14 | 43.39 | 45.8 | 43.39 | 43.76 | +0.74% | 23,707 | 106,120,260 |
| 2024-11-13 | 43.53 | 44.5 | 42.73 | 43.44 | -1.59% | 15,236 | 66,429,085 |
| 2024-11-12 | 46.71 | 47.46 | 43.65 | 44.14 | -6.8% | 36,512 | 164,544,646 |
| 2024-11-11 | 50.5 | 52 | 46.85 | 47.36 | -5.39% | 49,626 | 242,064,629 |
| 2024-11-08 | 47.8 | 52.86 | 47.8 | 50.06 | +5.17% | 53,350 | 267,128,661 |
| 2024-11-07 | 49.87 | 50.38 | 44.44 | 47.6 | +10.98% | 84,314 | 403,639,906 |
| 2024-11-06 | 42.3 | 42.89 | 39.88 | 42.89 | +20.01% | 43,283 | 181,857,065 |
| 2024-11-05 | 35.74 | 35.74 | 35.74 | 35.74 | +20.01% | 3,334 | 11,914,930 |
| 2024-10-22 | 27.05 | 30.1 | 27.05 | 29.78 | +10.26% | 17,233 | 49,789,623 |
| 2024-10-21 | 26.55 | 27.17 | 25.6 | 27.01 | +4.61% | 13,127 | 34,637,744 |
| 2024-10-18 | 24.07 | 26.37 | 23.83 | 25.82 | +7% | 15,247 | 38,855,324 |
| 2024-10-17 | 23.13 | 24.63 | 23.13 | 24.13 | +4.78% | 6,933 | 16,796,550 |
| 2024-10-16 | 23.05 | 23.65 | 22.4 | 23.03 | -0.78% | 3,560 | 8,157,530 |
| 2024-10-15 | 22.38 | 23.89 | 22.03 | 23.21 | +3.52% | 5,407 | 12,478,841 |
| 2024-10-14 | 22.37 | 22.42 | 21.4 | 22.42 | +2.94% | 3,778 | 8,312,653 |
| 2024-10-11 | 23.27 | 23.49 | 21.4 | 21.78 | -6.36% | 6,214 | 13,792,601 |
| 2024-10-10 | 23.75 | 24.4 | 22.87 | 23.26 | -1.15% | 7,574 | 17,675,654 |
| 2024-10-09 | 25.25 | 25.25 | 23.1 | 23.53 | -7.54% | 12,151 | 29,385,721 |
| 2024-10-08 | 27.2 | 27.2 | 22.98 | 25.45 | +12.11% | 18,923 | 47,175,103 |
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：