股票概览
87.43
+9.7%
+7.73
80.1
开盘价
92.52
最高价
79.7
最低价
64,492
成交量
数据更新至: 2025-03-25
技术指标
75.91
MA5 (5日均线)
70.63
MA10 (10日均线)
67.73
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 | 80.1 | 92.52 | 79.7 | 87.43 | +9.7% | 64,492 | 556,768,637 |
| 2025-03-24 | 72 | 80 | 72 | 79.7 | +9.48% | 57,689 | 440,090,060 |
| 2025-03-21 | 68.29 | 74.18 | 68.24 | 72.8 | +5.13% | 41,949 | 303,597,273 |
| 2025-03-20 | 70.5 | 71 | 68 | 69.25 | -1.58% | 21,567 | 150,513,186 |
| 2025-03-19 | 67.21 | 72.16 | 66.12 | 70.36 | +3.29% | 43,155 | 299,858,617 |
| 2025-03-18 | 66.63 | 71 | 66 | 68.12 | +2.17% | 30,506 | 210,011,684 |
| 2025-03-17 | 63.5 | 67.67 | 62.2 | 66.67 | +5.06% | 34,548 | 228,116,625 |
| 2025-03-14 | 63.86 | 64.1 | 62.85 | 63.46 | +0.13% | 13,188 | 83,648,077 |
| 2025-03-13 | 64.8 | 65.33 | 62.36 | 63.38 | -2.69% | 20,885 | 132,940,229 |
| 2025-03-12 | 66.46 | 66.89 | 64.57 | 65.13 | -1.65% | 17,854 | 116,770,673 |
| 2025-03-11 | 62.2 | 66.5 | 62.03 | 66.22 | +1.81% | 24,179 | 157,475,874 |
| 2025-03-10 | 68.15 | 70.3 | 64.57 | 65.04 | -6.35% | 37,297 | 249,071,132 |
| 2025-03-07 | 68.3 | 74.02 | 67.68 | 69.45 | +2% | 37,532 | 263,925,757 |
| 2025-03-06 | 66.18 | 69.15 | 66.17 | 68.09 | +2.72% | 27,466 | 185,665,808 |
| 2025-03-05 | 66.8 | 69.65 | 65.29 | 66.29 | -1.15% | 24,926 | 167,143,683 |
| 2025-03-04 | 65.2 | 67.99 | 65.09 | 67.06 | -0.27% | 38,085 | 252,314,222 |
| 2025-03-03 | 60.67 | 68.2 | 59.53 | 67.24 | +13.77% | 67,588 | 440,180,873 |
| 2025-02-28 | 58.32 | 64.28 | 58.32 | 59.1 | -0.05% | 46,200 | 282,714,911 |
| 2025-02-27 | 60.49 | 61.97 | 57.74 | 59.13 | -2.6% | 25,595 | 152,118,225 |
| 2025-02-26 | 61.55 | 61.59 | 59.86 | 60.71 | -1.97% | 22,905 | 138,682,000 |
| 2025-02-25 | 56.6 | 63.92 | 56.36 | 61.93 | +6.81% | 51,467 | 311,790,444 |
| 2025-02-24 | 55.6 | 57.99 | 54 | 57.98 | +4.11% | 34,186 | 194,086,181 |
| 2025-02-21 | 53.46 | 56.13 | 53.46 | 55.69 | +3.28% | 25,172 | 138,702,566 |
| 2025-02-20 | 52.94 | 54.25 | 51.48 | 53.92 | +3.31% | 26,669 | 142,023,601 |
| 2025-02-19 | 51 | 52.97 | 50.4 | 52.19 | +3.57% | 24,353 | 126,599,100 |
| 2025-02-18 | 53.35 | 55.3 | 50.01 | 50.39 | -3.62% | 35,333 | 188,291,567 |
| 2025-02-17 | 52 | 53 | 51.15 | 52.28 | +0.85% | 16,189 | 84,161,049 |
| 2025-02-14 | 51.56 | 52.3 | 51.08 | 51.84 | -0.12% | 14,771 | 76,335,927 |
| 2025-02-13 | 52.16 | 54.16 | 51.38 | 51.9 | -0.5% | 23,415 | 122,964,126 |
| 2025-02-12 | 50.9 | 52.88 | 50.33 | 52.16 | +1.54% | 19,298 | 99,683,390 |
| 2025-02-11 | 51.1 | 53.33 | 50.02 | 51.37 | +0.02% | 20,029 | 102,450,609 |
| 2025-02-10 | 50 | 52.2 | 49.64 | 51.36 | +2.11% | 21,168 | 108,075,785 |
| 2025-02-07 | 50.7 | 51 | 49.26 | 50.3 | +0.2% | 18,495 | 93,108,436 |
| 2025-02-06 | 47.6 | 50.41 | 47.38 | 50.2 | +4.15% | 19,606 | 96,895,209 |
| 2025-02-05 | 48.35 | 49.19 | 47.31 | 48.2 | +0.4% | 13,573 | 65,498,615 |
| 2025-01-27 | 49.93 | 50.98 | 47.9 | 48.01 | -3.79% | 13,195 | 64,518,879 |
| 2025-01-24 | 48.96 | 50 | 48.38 | 49.9 | +0.71% | 10,896 | 53,799,612 |
| 2025-01-23 | 50.3 | 51.98 | 49.41 | 49.55 | -1.35% | 17,672 | 89,187,735 |
| 2025-01-22 | 48.64 | 51.3 | 48.4 | 50.23 | +2.99% | 26,422 | 132,666,181 |
| 2025-01-21 | 48.4 | 49.39 | 46.8 | 48.77 | +3.24% | 22,405 | 108,226,118 |
| 2025-01-20 | 47.88 | 48.5 | 46.62 | 47.24 | -1.36% | 15,984 | 75,882,853 |
| 2025-01-17 | 46.97 | 48.29 | 46.97 | 47.89 | -0.58% | 12,300 | 58,721,469 |
| 2025-01-16 | 48.54 | 49.1 | 47.61 | 48.17 | -0.06% | 15,186 | 73,327,472 |
| 2025-01-15 | 49.32 | 50.48 | 47.9 | 48.2 | -2.03% | 18,708 | 91,011,955 |
| 2025-01-14 | 45.99 | 49.8 | 45.6 | 49.2 | +6.91% | 26,896 | 130,213,723 |
| 2025-01-13 | 46.14 | 47.27 | 44.95 | 46.02 | -1.88% | 16,398 | 75,580,103 |
| 2025-01-10 | 49.5 | 50.05 | 46.9 | 46.9 | -3.89% | 22,105 | 107,192,399 |
| 2025-01-09 | 45.98 | 50.45 | 45.03 | 48.8 | +5.99% | 35,161 | 170,045,107 |
| 2025-01-08 | 47.4 | 47.4 | 44.45 | 46.04 | -4.08% | 31,415 | 143,960,192 |
| 2025-01-07 | 45.11 | 48.2 | 44.86 | 48 | +6.55% | 38,430 | 179,411,768 |
| 2025-01-06 | 44.87 | 45.6 | 43.87 | 45.05 | +0.4% | 13,001 | 58,395,979 |
| 2025-01-03 | 45.81 | 47 | 44.61 | 44.87 | -1.84% | 14,476 | 66,231,521 |
| 2025-01-02 | 47.43 | 47.43 | 45.17 | 45.71 | -3.42% | 12,688 | 58,818,228 |
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：