股票概览
89.21
-0.39%
-0.35
90.57
开盘价
92
最高价
88.08
最低价
5,510
成交量
数据更新至: 2025-03-25
技术指标
89.98
MA5 (5日均线)
92.89
MA10 (10日均线)
95.78
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 | 90.57 | 92 | 88.08 | 89.21 | -0.39% | 5,510 | 49,536,340 |
| 2025-03-24 | 87.41 | 91 | 86.6 | 89.56 | +2.41% | 13,362 | 118,994,034 |
| 2025-03-21 | 91.2 | 91.97 | 87.39 | 87.45 | -5.21% | 15,002 | 134,112,503 |
| 2025-03-20 | 89.89 | 92.8 | 89.89 | 92.26 | +0.94% | 11,180 | 102,415,506 |
| 2025-03-19 | 93.89 | 93.89 | 90.6 | 91.4 | -2.93% | 15,320 | 140,484,766 |
| 2025-03-18 | 94.74 | 97.55 | 93.72 | 94.16 | +0.01% | 11,996 | 113,953,219 |
| 2025-03-17 | 95.68 | 97.48 | 93.51 | 94.15 | -1.21% | 17,341 | 164,819,136 |
| 2025-03-14 | 93.05 | 95.86 | 92.5 | 95.3 | +2.08% | 16,702 | 157,438,472 |
| 2025-03-13 | 101.94 | 101.99 | 93.19 | 93.36 | -8.47% | 21,048 | 203,544,727 |
| 2025-03-12 | 105.99 | 107.11 | 101.83 | 102 | -4.22% | 15,074 | 156,714,075 |
| 2025-03-11 | 105 | 107.97 | 99.28 | 106.49 | +2.84% | 23,375 | 242,324,933 |
| 2025-03-10 | 103.45 | 107.66 | 101.54 | 103.55 | -0.1% | 12,254 | 128,261,608 |
| 2025-03-07 | 103.29 | 105.79 | 100.21 | 103.65 | +0.36% | 16,432 | 170,635,375 |
| 2025-03-06 | 96 | 103.38 | 95.02 | 103.28 | +9.07% | 26,519 | 266,136,374 |
| 2025-03-05 | 95.42 | 96.88 | 92.81 | 94.69 | -0.81% | 16,521 | 156,295,181 |
| 2025-03-04 | 90.51 | 96.67 | 90.09 | 95.46 | +4.17% | 13,856 | 131,382,453 |
| 2025-03-03 | 90.51 | 92.8 | 89.58 | 91.64 | +0.23% | 13,748 | 125,470,725 |
| 2025-02-28 | 98 | 98.4 | 90.52 | 91.43 | -7.08% | 19,352 | 179,681,888 |
| 2025-02-27 | 97.5 | 100.99 | 95.7 | 98.4 | +0.22% | 24,025 | 235,816,461 |
| 2025-02-26 | 99.36 | 103.89 | 97 | 98.18 | -1.13% | 26,156 | 264,306,016 |
| 2025-02-25 | 95.32 | 101.44 | 95.05 | 99.3 | +2.27% | 18,774 | 186,396,750 |
| 2025-02-24 | 98.12 | 98.96 | 95 | 97.1 | -1.75% | 17,694 | 171,415,670 |
| 2025-02-21 | 97.9 | 100.89 | 97.5 | 98.83 | -0.07% | 22,482 | 222,537,341 |
| 2025-02-20 | 94.6 | 99.49 | 93.56 | 98.9 | +4.09% | 26,497 | 256,611,152 |
| 2025-02-19 | 88.4 | 96 | 88.02 | 95.01 | +7.45% | 27,484 | 258,530,426 |
| 2025-02-18 | 90.8 | 91.38 | 88.17 | 88.42 | -2.88% | 12,738 | 114,090,873 |
| 2025-02-17 | 91.24 | 92.5 | 88.71 | 91.04 | -0.04% | 12,454 | 112,493,060 |
| 2025-02-14 | 90 | 93.41 | 89.43 | 91.08 | +0.72% | 14,453 | 131,770,329 |
| 2025-02-13 | 95.21 | 96.34 | 90.34 | 90.43 | -6.55% | 22,620 | 209,739,095 |
| 2025-02-12 | 91.9 | 97.88 | 90.99 | 96.77 | +5.44% | 23,771 | 227,117,173 |
| 2025-02-11 | 91 | 93.99 | 89.4 | 91.78 | -0.02% | 21,156 | 194,080,670 |
| 2025-02-10 | 86.88 | 92.88 | 84.24 | 91.8 | +5.94% | 25,978 | 231,156,526 |
| 2025-02-07 | 85 | 88.5 | 85 | 86.65 | +1.23% | 25,471 | 220,964,594 |
| 2025-02-06 | 81.79 | 86.86 | 81.19 | 85.6 | +4.98% | 18,632 | 158,050,260 |
| 2025-02-05 | 79.87 | 83.55 | 79.03 | 81.54 | +4.06% | 17,963 | 146,724,617 |
| 2025-01-27 | 82.63 | 82.68 | 78.2 | 78.36 | -5.17% | 16,297 | 130,119,110 |
| 2025-01-24 | 83.82 | 87.99 | 81.36 | 82.63 | -1.74% | 27,792 | 233,993,764 |
| 2025-01-23 | 81.99 | 85.6 | 79.6 | 84.09 | +3.66% | 23,797 | 199,118,387 |
| 2025-01-22 | 83.26 | 83.26 | 80.15 | 81.12 | -2.36% | 14,948 | 122,012,379 |
| 2025-01-21 | 78.41 | 84.8 | 77.21 | 83.08 | +7.9% | 32,743 | 266,573,528 |
| 2025-01-20 | 78.5 | 79.38 | 76.23 | 77 | -1.53% | 11,766 | 90,813,660 |
| 2025-01-17 | 77.89 | 79.09 | 76.7 | 78.2 | +0.26% | 12,494 | 97,279,704 |
| 2025-01-16 | 80.69 | 80.88 | 76.18 | 78 | -2.33% | 22,581 | 177,120,207 |
| 2025-01-15 | 80.8 | 80.8 | 78.5 | 79.86 | +1.09% | 21,993 | 174,811,224 |
| 2025-01-14 | 67.69 | 79.38 | 67.65 | 79 | +15.55% | 41,183 | 310,402,795 |
| 2025-01-13 | 67 | 68.97 | 65.4 | 68.37 | +1.6% | 12,798 | 86,439,366 |
| 2025-01-10 | 64.77 | 70.3 | 64.77 | 67.29 | +2.16% | 20,454 | 139,938,933 |
| 2025-01-09 | 65.2 | 66.38 | 64.68 | 65.87 | -0.5% | 11,276 | 73,924,741 |
| 2025-01-08 | 64.65 | 67.61 | 62.86 | 66.2 | +2.13% | 16,288 | 106,648,671 |
| 2025-01-07 | 63.1 | 65.14 | 63.1 | 64.82 | +2.48% | 12,870 | 82,514,047 |
| 2025-01-06 | 65.9 | 66.45 | 62.61 | 63.25 | -4.31% | 13,098 | 84,259,802 |
| 2025-01-03 | 71.36 | 71.7 | 66 | 66.1 | -7.07% | 17,651 | 120,816,695 |
| 2025-01-02 | 74.91 | 76.94 | 70.5 | 71.13 | -5.93% | 20,032 | 148,061,505 |
| 2024-12-31 | 73.9 | 77.43 | 72.66 | 75.61 | +2.45% | 23,567 | 177,914,502 |
| 2024-12-30 | 74.5 | 74.84 | 72.29 | 73.8 | -0.95% | 9,735 | 71,589,395 |
| 2024-12-27 | 78.23 | 78.23 | 74 | 74.51 | -3.61% | 17,862 | 135,133,218 |
| 2024-12-26 | 73.89 | 78.92 | 73.1 | 77.3 | +4.39% | 21,543 | 165,565,625 |
| 2024-12-25 | 73.5 | 77 | 71.86 | 74.05 | +0.75% | 17,313 | 129,441,286 |
| 2024-12-24 | 72.22 | 74.09 | 72.22 | 73.5 | +1.59% | 12,025 | 87,941,325 |
| 2024-12-23 | 75.16 | 76.26 | 71.69 | 72.35 | -4.61% | 19,997 | 146,883,918 |
| 2024-12-20 | 74.73 | 78 | 74.66 | 75.85 | +1.2% | 20,369 | 155,842,448 |
| 2024-12-19 | 77.08 | 78.52 | 74.71 | 74.95 | -4.22% | 26,929 | 204,705,641 |
| 2024-12-18 | 78.95 | 82 | 76.56 | 78.25 | -2.31% | 23,278 | 183,876,329 |
| 2024-12-17 | 79.1 | 82.8 | 77.4 | 80.1 | +0.16% | 28,461 | 227,412,854 |
| 2024-12-16 | 76.71 | 81.01 | 75.13 | 79.97 | +3.36% | 29,088 | 229,639,421 |
| 2024-12-13 | 79.04 | 81.38 | 76.45 | 77.37 | -3.42% | 30,013 | 234,760,531 |
| 2024-12-12 | 81.08 | 82.79 | 78.85 | 80.11 | -3.47% | 36,622 | 295,351,452 |
| 2024-12-11 | 77.7 | 89.36 | 75.75 | 82.99 | +6.71% | 64,411 | 525,031,502 |
| 2024-12-10 | 71.7 | 78.8 | 70.63 | 77.77 | +12.63% | 53,732 | 405,830,764 |
| 2024-12-09 | 70 | 70.94 | 68.22 | 69.05 | -1.36% | 16,648 | 115,628,406 |
| 2024-12-06 | 71.08 | 71.26 | 68.42 | 70 | -1.77% | 18,208 | 126,823,904 |
| 2024-12-05 | 67.39 | 72.95 | 67.39 | 71.26 | +5.49% | 29,943 | 212,697,149 |
| 2024-12-04 | 68.58 | 69.96 | 67.24 | 67.55 | -1.67% | 15,824 | 108,062,820 |
| 2024-12-03 | 69.66 | 70.48 | 67.71 | 68.7 | -1.86% | 16,553 | 113,995,564 |
| 2024-12-02 | 68.86 | 70.6 | 68.08 | 70 | +2.38% | 21,223 | 147,901,660 |
| 2024-11-29 | 66.6 | 69.8 | 65.37 | 68.37 | +3.69% | 24,209 | 165,022,452 |
| 2024-11-28 | 64.95 | 67.33 | 64.55 | 65.94 | +1.98% | 22,178 | 146,997,943 |
| 2024-11-27 | 61.25 | 65.07 | 60 | 64.66 | +5.29% | 12,723 | 79,530,484 |
| 2024-11-26 | 63.01 | 63.36 | 61.21 | 61.41 | -2.38% | 10,091 | 62,718,237 |
| 2024-11-25 | 62.22 | 63.62 | 61.18 | 62.91 | +0.96% | 15,135 | 94,532,261 |
| 2024-11-22 | 65.12 | 66.88 | 61.9 | 62.31 | -5.25% | 17,156 | 110,486,555 |
| 2024-11-21 | 66.49 | 67.18 | 64.71 | 65.76 | -1.07% | 14,381 | 94,992,600 |
| 2024-11-20 | 63.86 | 66.71 | 63.74 | 66.47 | +4.1% | 20,084 | 132,137,870 |
| 2024-11-19 | 60.72 | 64 | 60.72 | 63.85 | +5.75% | 16,101 | 100,561,385 |
| 2024-11-18 | 63.18 | 63.67 | 60.12 | 60.38 | -4.43% | 17,301 | 106,252,811 |
| 2024-11-15 | 64.69 | 66.28 | 63.1 | 63.18 | -2.87% | 13,764 | 89,006,377 |
| 2024-11-14 | 68.13 | 68.94 | 64.9 | 65.05 | -4.94% | 14,270 | 95,488,555 |
| 2024-11-13 | 68.94 | 69.49 | 65.75 | 68.43 | -0.78% | 19,801 | 133,195,063 |
| 2024-11-12 | 70.38 | 71.08 | 67.73 | 68.97 | -2.25% | 20,332 | 141,715,798 |
| 2024-11-11 | 66 | 70.66 | 65.55 | 70.56 | +6.17% | 24,527 | 169,372,085 |
| 2024-11-08 | 66.19 | 68.55 | 66 | 66.46 | +0.87% | 19,083 | 128,271,088 |
| 2024-11-07 | 65.8 | 66.14 | 63.83 | 65.89 | +0.63% | 19,271 | 125,046,902 |
| 2024-11-06 | 66.18 | 68.08 | 65.1 | 65.48 | -1.13% | 23,438 | 156,406,829 |
| 2024-11-05 | 63 | 66.69 | 61.28 | 66.23 | +5.46% | 29,741 | 193,304,426 |
| 2024-11-04 | 58.76 | 64.66 | 58.52 | 62.8 | +6.88% | 30,507 | 191,237,405 |
| 2024-11-01 | 61.58 | 61.88 | 58.48 | 58.76 | -4.69% | 17,715 | 105,775,810 |
| 2024-10-31 | 59.79 | 62.36 | 58.5 | 61.65 | +1.93% | 22,463 | 136,447,135 |
| 2024-10-30 | 59 | 61.87 | 58.46 | 60.48 | -0.25% | 23,383 | 140,520,794 |
| 2024-10-29 | 63.8 | 63.85 | 60.18 | 60.63 | -4.2% | 27,797 | 171,233,571 |
| 2024-10-28 | 61.22 | 64.48 | 59.31 | 63.29 | +4.65% | 26,721 | 165,366,763 |
| 2024-10-25 | 58.07 | 61.3 | 58.07 | 60.48 | +4.17% | 20,122 | 120,308,127 |
| 2024-10-24 | 58.88 | 59.33 | 57.88 | 58.06 | -2.37% | 11,530 | 67,356,382 |
| 2024-10-23 | 58.52 | 60.48 | 57.89 | 59.47 | +1.45% | 21,902 | 130,253,451 |
| 2024-10-22 | 59.49 | 59.49 | 57.24 | 58.62 | -0.53% | 19,437 | 113,564,315 |
| 2024-10-21 | 58.4 | 60.9 | 57.16 | 58.93 | +2.08% | 28,180 | 166,220,388 |
| 2024-10-18 | 53.5 | 59.24 | 53.42 | 57.73 | +6.75% | 30,411 | 171,547,020 |
| 2024-10-17 | 54.67 | 55.78 | 53.99 | 54.08 | -0.44% | 14,771 | 81,141,006 |
| 2024-10-16 | 53.96 | 55.53 | 53.05 | 54.32 | -1.38% | 12,909 | 69,950,003 |
| 2024-10-15 | 55.48 | 57.37 | 55 | 55.08 | -1.7% | 19,349 | 108,604,075 |
| 2024-10-14 | 55.82 | 56.59 | 53.47 | 56.03 | +0.41% | 24,140 | 133,228,112 |
| 2024-10-11 | 61.48 | 61.48 | 55.06 | 55.8 | -9.06% | 28,792 | 165,563,332 |
| 2024-10-10 | 65.03 | 67.5 | 61.18 | 61.36 | -4.53% | 25,279 | 160,815,279 |
| 2024-10-09 | 70.05 | 71.98 | 64.17 | 64.27 | -12.91% | 38,544 | 263,032,088 |
| 2024-10-08 | 74.38 | 74.38 | 66.88 | 73.8 | +19.07% | 44,770 | 321,247,547 |
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：