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 |
| 2024-12-31 | 97.5 | 101.9 | 94.59 | 95.5 | -1.45% | 8,426 | 81,839,310 |
| 2024-12-30 | 97.9 | 99.17 | 95.06 | 96.91 | -1.01% | 5,322 | 51,622,083 |
| 2024-12-27 | 100 | 100.66 | 96.5 | 97.9 | -1.68% | 10,181 | 100,823,885 |
| 2024-12-26 | 99.33 | 100.5 | 96.8 | 99.57 | +0.22% | 7,541 | 74,697,829 |
| 2024-12-25 | 101.15 | 101.15 | 95 | 99.35 | -0.95% | 12,908 | 126,885,780 |
| 2024-12-24 | 97.8 | 102.8 | 95.8 | 100.3 | +3.07% | 14,620 | 145,362,750 |
| 2024-12-23 | 101 | 102.85 | 97.17 | 97.31 | -3.91% | 13,832 | 136,745,528 |
| 2024-12-20 | 102.23 | 102.33 | 99.01 | 101.27 | -0.94% | 18,042 | 181,243,464 |
| 2024-12-19 | 106.19 | 106.19 | 99.71 | 102.23 | -1.83% | 13,358 | 136,608,750 |
| 2024-12-18 | 105 | 106.85 | 100.4 | 104.14 | +1.6% | 12,079 | 125,308,793 |
| 2024-12-17 | 114.96 | 115.94 | 102.24 | 102.5 | -10.56% | 20,077 | 212,871,079 |
| 2024-12-16 | 109 | 118.47 | 109 | 114.6 | +7.08% | 29,287 | 335,557,640 |
| 2024-12-13 | 111.25 | 112.6 | 106.29 | 107.02 | -3.97% | 11,323 | 123,120,768 |
| 2024-12-12 | 109.85 | 114.94 | 106.85 | 111.45 | +1.23% | 16,747 | 186,121,847 |
| 2024-12-11 | 109 | 112.49 | 107 | 110.1 | +0.09% | 15,482 | 169,322,976 |
| 2024-12-10 | 110.58 | 112.6 | 105.09 | 110 | +2.33% | 31,023 | 337,003,127 |
| 2024-12-09 | 109 | 115.85 | 104.5 | 107.5 | -4.74% | 22,246 | 240,664,551 |
| 2024-12-06 | 121 | 121 | 109.03 | 112.85 | -5.56% | 33,327 | 373,929,006 |
| 2024-12-05 | 128.8 | 128.99 | 118.03 | 119.5 | -6.47% | 19,929 | 244,704,828 |
| 2024-12-04 | 127.66 | 132.1 | 124.91 | 127.77 | +1% | 12,627 | 161,616,785 |
| 2024-12-03 | 130.6 | 131.66 | 126 | 126.5 | -3.14% | 13,501 | 172,507,846 |
| 2024-12-02 | 131.23 | 133 | 125.91 | 130.6 | -1.35% | 20,637 | 266,640,049 |
| 2024-11-29 | 137 | 139 | 124.6 | 132.39 | -5.44% | 34,306 | 451,049,814 |
| 2024-11-28 | 151.44 | 152.1 | 134 | 140 | -3.43% | 26,723 | 377,669,534 |
| 2024-11-27 | 135.01 | 146.7 | 133 | 144.97 | +6.17% | 27,677 | 388,064,725 |
| 2024-11-26 | 148 | 165.21 | 130.48 | 136.55 | -7.74% | 27,861 | 426,284,782 |
| 2024-11-25 | 141.5 | 148.3 | 137.48 | 148 | +8.03% | 19,871 | 286,300,071 |
| 2024-11-22 | 138.01 | 148.1 | 136.46 | 137 | -5.52% | 18,653 | 263,114,778 |
| 2024-11-21 | 126.41 | 145.4 | 123.19 | 145 | +14.17% | 30,294 | 419,143,899 |
| 2024-11-20 | 124 | 133.79 | 124 | 127 | +5.54% | 20,770 | 267,843,289 |
| 2024-11-19 | 138.97 | 138.97 | 110.4 | 120.33 | -12.8% | 26,640 | 335,135,507 |
| 2024-11-18 | 119.55 | 145.67 | 119.55 | 138 | +12.19% | 35,807 | 482,323,422 |
| 2024-11-15 | 116.28 | 130 | 110.03 | 123.01 | +4.25% | 32,080 | 390,798,758 |
| 2024-11-14 | 120 | 137 | 112 | 118 | +2.75% | 56,081 | 691,704,374 |
| 2024-11-08 | 114.83 | 114.84 | 105.4 | 114.84 | +20% | 55,128 | 623,576,540 |
| 2024-11-07 | 95.7 | 95.7 | 92 | 95.7 | +20% | 57,119 | 546,282,091 |
| 2024-11-06 | 79.75 | 79.75 | 79.75 | 79.75 | +20% | 4,603 | 36,706,134 |
| 2024-11-05 | 66.46 | 66.46 | 66.46 | 66.46 | +20.01% | 8,199 | 54,489,225 |
| 2024-11-04 | 55.38 | 55.38 | 55.38 | 55.38 | +20% | 2,544 | 14,091,164 |
| 2024-11-01 | 46.15 | 46.15 | 46.15 | 46.15 | +19.99% | 1,124 | 5,189,291 |
| 2024-10-31 | 38.46 | 38.46 | 38.46 | 38.46 | +20% | 1,161 | 4,465,783 |
| 2024-10-23 | 30.37 | 33.41 | 30.02 | 32.05 | +7.41% | 13,630 | 43,388,804 |
| 2024-10-22 | 29.45 | 30.52 | 28.86 | 29.84 | +3.22% | 7,291 | 21,789,284 |
| 2024-10-21 | 28.57 | 29.52 | 27.84 | 28.91 | +2.7% | 6,227 | 17,976,220 |
| 2024-10-18 | 26.58 | 28.45 | 26.58 | 28.15 | +5.04% | 3,999 | 11,028,620 |
| 2024-10-17 | 27.88 | 27.88 | 26.62 | 26.8 | -1.72% | 3,599 | 9,733,173 |
| 2024-10-16 | 27.02 | 27.45 | 26.75 | 27.27 | +0.59% | 1,947 | 5,299,415 |
| 2024-10-15 | 27.35 | 27.68 | 27.01 | 27.11 | -1.13% | 2,257 | 6,175,457 |
| 2024-10-14 | 27.24 | 27.57 | 26.52 | 27.42 | +1.22% | 2,750 | 7,443,886 |
| 2024-10-11 | 27.9 | 28.19 | 26.64 | 27.09 | -3.25% | 3,281 | 8,947,723 |
| 2024-10-10 | 29 | 29.25 | 27.59 | 28 | +1.6% | 8,168 | 23,222,013 |
| 2024-10-09 | 31.34 | 31.34 | 27.01 | 27.56 | -13.36% | 8,316 | 23,960,357 |
| 2024-10-08 | 34.37 | 34.38 | 30.48 | 31.81 | +11.03% | 8,852 | 28,130,935 |
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：