股票概览
102.96
+0.08%
+0.08
103.69
开盘价
104.8
最高价
102.18
最低价
135,073
成交量
数据更新至: 2025-03-25
技术指标
103.65
MA5 (5日均线)
104.02
MA10 (10日均线)
N/A
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 | 103.69 | 104.8 | 102.18 | 102.96 | +0.08% | 135,073 | 1,400,793,911 |
| 2025-03-24 | 102.12 | 103.95 | 101.32 | 102.88 | +0.42% | 229,785 | 2,360,776,093 |
| 2025-03-21 | 104.32 | 104.96 | 102.11 | 102.45 | -2.43% | 227,333 | 2,343,385,547 |
| 2025-03-20 | 105.3 | 106.5 | 104.81 | 105 | +0.02% | 198,893 | 2,097,735,041 |
| 2025-03-19 | 106.68 | 106.68 | 104.78 | 104.98 | -3.56% | 352,791 | 3,727,546,663 |
| 2025-03-18 | 104.23 | 109.87 | 102.81 | 108.86 | +4.41% | 652,396 | 6,951,391,789 |
| 2025-03-17 | 105 | 105.81 | 104 | 104.26 | +0.26% | 264,415 | 2,768,114,013 |
| 2025-03-14 | 102 | 104.77 | 101.3 | 103.99 | +1.46% | 367,064 | 3,814,550,683 |
| 2025-03-13 | 103.75 | 104.88 | 101.8 | 102.49 | +0.13% | 271,436 | 2,800,508,052 |
| 2025-03-12 | 102.7 | 103.58 | 101.81 | 102.36 | +0.57% | 256,009 | 2,630,768,418 |
| 2025-03-11 | 100 | 101.81 | 99.4 | 101.78 | -0.59% | 205,600 | 2,072,991,848 |
| 2025-03-10 | 102.24 | 103.1 | 101 | 102.38 | +0.14% | 240,640 | 2,451,720,611 |
| 2025-03-07 | 103.77 | 103.79 | 101.86 | 102.24 | -2.79% | 327,768 | 3,364,355,917 |
| 2025-03-06 | 104 | 106.48 | 102.8 | 105.17 | +1.65% | 409,559 | 4,275,344,977 |
| 2025-03-05 | 102.98 | 104.97 | 102.39 | 103.46 | +0.98% | 252,249 | 2,610,957,400 |
| 2025-03-04 | 98.28 | 103.28 | 97.8 | 102.46 | -0.3% | 321,353 | 3,233,931,382 |
| 2025-03-03 | 102.44 | 104.48 | 100.12 | 102.77 | +1.88% | 426,040 | 4,363,389,326 |
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：