股票概览
87.26
+4.28%
+3.58
83.68
开盘价
87.39
最高价
83.16
最低价
4,329
成交量
数据更新至: 2025-03-25
技术指标
90.44
MA5 (5日均线)
90.68
MA10 (10日均线)
91.64
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 | 83.68 | 87.39 | 83.16 | 87.26 | +4.28% | 4,329 | 37,043,418 |
| 2025-03-24 | 85.51 | 90.5 | 82.41 | 83.68 | -5.96% | 11,404 | 97,295,869 |
| 2025-03-21 | 95.32 | 95.32 | 86.77 | 88.98 | -7.58% | 7,216 | 65,837,334 |
| 2025-03-20 | 95.98 | 96.45 | 92.59 | 96.28 | +0.31% | 5,652 | 53,504,124 |
| 2025-03-19 | 92.99 | 98 | 90.99 | 95.98 | +4% | 8,981 | 85,425,083 |
| 2025-03-18 | 91.28 | 93.33 | 90.22 | 92.29 | +2.09% | 3,625 | 33,271,368 |
| 2025-03-17 | 90.5 | 91.5 | 88 | 90.4 | 0% | 4,181 | 37,490,248 |
| 2025-03-14 | 89.09 | 93.01 | 89.09 | 90.4 | +0.72% | 8,359 | 76,063,629 |
| 2025-03-13 | 90.89 | 92.92 | 88.5 | 89.75 | -2.17% | 6,801 | 61,391,161 |
| 2025-03-12 | 97.09 | 98.77 | 91 | 91.74 | -5.57% | 10,917 | 102,466,364 |
| 2025-03-11 | 97.9 | 98.98 | 92.5 | 97.15 | -1.95% | 10,301 | 98,766,749 |
| 2025-03-10 | 95.1 | 104.99 | 94.11 | 99.08 | +4.15% | 15,516 | 153,027,186 |
| 2025-03-07 | 96 | 99.43 | 91.8 | 95.13 | +2.01% | 13,069 | 125,544,601 |
| 2025-03-06 | 88.46 | 96.28 | 87.1 | 93.26 | +4.38% | 14,540 | 133,754,527 |
| 2025-03-05 | 98.09 | 98.09 | 88 | 89.35 | -8.91% | 13,480 | 122,512,591 |
| 2025-03-04 | 95.04 | 99.9 | 91.89 | 98.09 | +2.29% | 15,340 | 145,564,085 |
| 2025-03-03 | 87.18 | 97.53 | 85.9 | 95.89 | +9.92% | 20,594 | 191,716,858 |
| 2025-02-28 | 89 | 91.35 | 86.43 | 87.24 | -2.55% | 13,168 | 116,782,849 |
| 2025-02-27 | 81.92 | 93.5 | 80.78 | 89.52 | +9.99% | 24,138 | 214,120,190 |
| 2025-02-26 | 80.27 | 81.78 | 79.06 | 81.39 | +0.96% | 4,191 | 33,771,306 |
| 2025-02-25 | 78.5 | 82.19 | 77.8 | 80.62 | +1.22% | 5,056 | 40,558,156 |
| 2025-02-24 | 83 | 83 | 79.2 | 79.65 | -3.08% | 6,589 | 53,133,163 |
| 2025-02-21 | 82 | 83 | 79.27 | 82.18 | +0.37% | 7,760 | 62,913,138 |
| 2025-02-20 | 83.91 | 83.91 | 81.34 | 81.88 | -1.24% | 3,965 | 32,707,957 |
| 2025-02-19 | 80.91 | 83.29 | 80.4 | 82.91 | +1.2% | 3,648 | 30,047,743 |
| 2025-02-18 | 82.9 | 84.9 | 80.7 | 81.93 | -1.41% | 4,893 | 40,601,147 |
| 2025-02-17 | 84.44 | 87.1 | 81.7 | 83.1 | -2.26% | 8,717 | 73,060,794 |
| 2025-02-14 | 86.08 | 87.78 | 83.94 | 85.02 | -2.25% | 5,483 | 46,876,290 |
| 2025-02-13 | 88.5 | 88.83 | 86.25 | 86.98 | -1.72% | 3,303 | 28,759,865 |
| 2025-02-12 | 88 | 89.38 | 87.31 | 88.5 | -0.87% | 4,536 | 39,981,896 |
| 2025-02-11 | 93.49 | 93.49 | 87 | 89.28 | -4.62% | 7,643 | 68,159,979 |
| 2025-02-10 | 85.94 | 94.99 | 85.01 | 93.6 | +8.91% | 14,061 | 127,726,411 |
| 2025-02-07 | 84.56 | 87.55 | 83.7 | 85.94 | +2.07% | 7,623 | 65,533,408 |
| 2025-02-06 | 81.28 | 85.2 | 80.07 | 84.2 | +4.18% | 8,551 | 71,458,762 |
| 2025-02-05 | 81.41 | 81.91 | 76.62 | 80.82 | +1.15% | 6,971 | 55,883,945 |
| 2025-01-27 | 82.25 | 82.25 | 79.8 | 79.9 | -1.58% | 5,754 | 46,442,983 |
| 2025-01-24 | 88 | 88.8 | 78.71 | 81.18 | -5.38% | 16,114 | 130,634,201 |
| 2025-01-22 | 88.91 | 89.9 | 84.2 | 85.8 | -4.52% | 10,389 | 89,664,630 |
| 2025-01-21 | 91.46 | 92.51 | 87.37 | 89.86 | -2.15% | 10,439 | 93,327,182 |
| 2025-01-20 | 90 | 94.49 | 88.13 | 91.83 | +3.12% | 11,756 | 107,075,265 |
| 2025-01-17 | 84.17 | 90.68 | 82.51 | 89.05 | +6.08% | 12,198 | 106,677,453 |
| 2025-01-16 | 85.28 | 86.11 | 83.68 | 83.95 | -0.77% | 4,754 | 40,248,545 |
| 2025-01-15 | 88.58 | 88.84 | 84.2 | 84.6 | -4.49% | 10,479 | 90,076,118 |
| 2025-01-14 | 86.5 | 89.6 | 84.5 | 88.58 | +3% | 9,619 | 83,762,442 |
| 2025-01-13 | 83.73 | 87 | 83.68 | 86 | +0.58% | 4,335 | 36,925,369 |
| 2025-01-10 | 89.28 | 91.37 | 85.12 | 85.5 | -6.02% | 8,452 | 74,128,450 |
| 2025-01-09 | 89 | 94.48 | 87.42 | 90.98 | +2.8% | 8,923 | 81,947,560 |
| 2025-01-08 | 87.33 | 90.51 | 82.05 | 88.5 | +1.35% | 10,058 | 87,613,825 |
| 2025-01-07 | 90.89 | 90.95 | 85.35 | 87.32 | -1.13% | 6,830 | 59,382,941 |
| 2025-01-06 | 87.76 | 91 | 87 | 88.32 | -0.32% | 6,804 | 60,699,062 |
| 2025-01-03 | 93 | 94.5 | 88.4 | 88.6 | -4.43% | 8,714 | 79,871,394 |
| 2025-01-02 | 98 | 98 | 90.47 | 92.71 | -2.92% | 7,005 | 65,176,558 |
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：