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)
104.09
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 |
| 2025-02-28 | 103 | 103.97 | 100.22 | 100.87 | -6.76% | 555,441 | 5,674,377,804 |
| 2025-02-27 | 113.8 | 114.83 | 107.53 | 108.18 | -3.6% | 527,821 | 5,833,183,623 |
| 2025-02-26 | 110.76 | 112.36 | 108.01 | 112.22 | +0.78% | 494,340 | 5,415,565,181 |
| 2025-02-25 | 111.01 | 113.12 | 110.5 | 111.35 | -2.75% | 457,928 | 5,120,902,634 |
| 2025-02-24 | 118 | 118 | 114.01 | 114.5 | -3.56% | 520,554 | 5,995,134,436 |
| 2025-02-21 | 115.89 | 120.7 | 114.8 | 118.73 | +3.75% | 574,486 | 6,788,966,745 |
| 2025-02-20 | 114.21 | 116.24 | 112.61 | 114.44 | +0.18% | 353,730 | 4,047,899,987 |
| 2025-02-19 | 114.15 | 114.66 | 111.46 | 114.24 | +0.57% | 377,064 | 4,275,525,686 |
| 2025-02-18 | 114.41 | 116.98 | 113.02 | 113.59 | -1.7% | 459,562 | 5,263,769,142 |
| 2025-02-17 | 108.61 | 117.86 | 108.6 | 115.56 | +7.57% | 715,224 | 8,128,766,872 |
| 2025-02-14 | 109.77 | 111.33 | 106.05 | 107.43 | -0.64% | 362,389 | 3,928,766,783 |
| 2025-02-13 | 111 | 111.33 | 108.06 | 108.12 | -3.38% | 394,350 | 4,318,115,857 |
| 2025-02-12 | 110.7 | 111.99 | 110 | 111.9 | +0.36% | 354,246 | 3,929,730,502 |
| 2025-02-11 | 111.02 | 113.88 | 109.6 | 111.5 | +0.8% | 438,795 | 4,927,359,418 |
| 2025-02-10 | 110.66 | 111.47 | 107.81 | 110.62 | +2.63% | 505,152 | 5,543,789,606 |
| 2025-02-07 | 102 | 109.4 | 101.71 | 107.78 | +6.71% | 762,699 | 8,139,501,247 |
| 2025-02-06 | 100.79 | 101.28 | 98.03 | 101 | +2.8% | 654,658 | 6,532,642,386 |
| 2025-02-05 | 109 | 109 | 95.82 | 98.25 | -14.43% | 971,081 | 9,629,075,682 |
| 2025-01-27 | 123 | 123 | 114.82 | 114.82 | -10.47% | 681,942 | 8,075,435,666 |
| 2025-01-24 | 127.14 | 129.96 | 126.24 | 128.25 | +0.39% | 411,116 | 5,262,527,038 |
| 2025-01-23 | 132.58 | 134.67 | 127.31 | 127.75 | -3.22% | 608,420 | 7,960,645,534 |
| 2025-01-22 | 121.88 | 133.95 | 121.6 | 132 | +10.4% | 844,803 | 10,837,318,835 |
| 2025-01-21 | 122 | 122.96 | 118.38 | 119.56 | +0.34% | 382,739 | 4,591,929,868 |
| 2025-01-20 | 117.96 | 121.4 | 117.84 | 119.16 | +1.93% | 390,652 | 4,674,892,853 |
| 2025-01-17 | 120 | 120.58 | 115.15 | 116.9 | -2.17% | 446,539 | 5,243,522,713 |
| 2025-01-16 | 111.88 | 120.37 | 110.7 | 119.49 | +8.1% | 710,478 | 8,243,630,407 |
| 2025-01-15 | 113.21 | 113.38 | 110.23 | 110.54 | -3.33% | 293,297 | 3,263,095,816 |
| 2025-01-14 | 110.9 | 114.5 | 108.78 | 114.35 | +3.2% | 383,434 | 4,312,170,497 |
| 2025-01-13 | 110.2 | 114.08 | 109.69 | 110.8 | -2.06% | 357,467 | 3,992,272,252 |
| 2025-01-10 | 121.44 | 121.44 | 112.8 | 113.13 | -6.9% | 530,303 | 6,122,576,672 |
| 2025-01-09 | 123.01 | 123.7 | 121.48 | 121.51 | -2.18% | 293,510 | 3,584,962,690 |
| 2025-01-08 | 125.88 | 125.9 | 121.72 | 124.22 | -3.22% | 286,371 | 3,554,744,439 |
| 2025-01-07 | 126.36 | 128.6 | 123.6 | 128.35 | +2.28% | 292,006 | 3,683,257,701 |
| 2025-01-06 | 124.88 | 128.28 | 124.5 | 125.49 | +2.02% | 263,932 | 3,326,729,195 |
| 2025-01-03 | 122.51 | 124.7 | 121 | 123.01 | +0.74% | 267,897 | 3,306,147,593 |
| 2025-01-02 | 122.8 | 125.8 | 120.7 | 122.11 | -1.13% | 268,596 | 3,303,452,726 |
| 2024-12-31 | 130.96 | 131 | 123.5 | 123.51 | -5.85% | 393,877 | 4,941,393,710 |
| 2024-12-30 | 138 | 138.3 | 130.08 | 131.18 | -4.14% | 365,015 | 4,836,103,733 |
| 2024-12-27 | 141.11 | 141.56 | 135.73 | 136.85 | -2.81% | 333,322 | 4,613,987,532 |
| 2024-12-26 | 135.87 | 141.5 | 133.56 | 140.8 | +4.3% | 428,982 | 5,971,765,588 |
| 2024-12-25 | 131.22 | 137.94 | 130.69 | 134.99 | +2.57% | 363,559 | 4,913,728,770 |
| 2024-12-24 | 133.01 | 134.2 | 128.18 | 131.61 | -0.74% | 350,993 | 4,577,779,698 |
| 2024-12-23 | 129.5 | 135.76 | 128.28 | 132.59 | +4.32% | 521,949 | 6,901,435,243 |
| 2024-12-20 | 126.31 | 129.99 | 126.31 | 127.1 | +0.05% | 294,910 | 3,776,819,027 |
| 2024-12-19 | 122.18 | 127.53 | 121.8 | 127.04 | +2.92% | 310,959 | 3,902,829,555 |
| 2024-12-18 | 127.2 | 127.5 | 122.66 | 123.43 | -2.03% | 265,389 | 3,284,955,705 |
| 2024-12-17 | 123 | 130.47 | 122.55 | 125.99 | +2.6% | 412,614 | 5,244,452,693 |
| 2024-12-16 | 127.97 | 128.23 | 122.28 | 122.8 | -3.38% | 291,855 | 3,608,913,165 |
| 2024-12-13 | 130 | 131.38 | 125.16 | 127.1 | -2.36% | 346,546 | 4,411,765,096 |
| 2024-12-12 | 125 | 131.62 | 124.88 | 130.17 | +4.03% | 450,174 | 5,842,276,217 |
| 2024-12-11 | 122 | 126.19 | 120.11 | 125.13 | +1.61% | 327,307 | 4,066,996,983 |
| 2024-12-10 | 128.85 | 128.86 | 121.52 | 123.15 | -1.56% | 450,225 | 5,595,924,296 |
| 2024-12-09 | 131.55 | 131.59 | 123.41 | 125.1 | -4.87% | 376,291 | 4,745,718,896 |
| 2024-12-06 | 132.06 | 134.2 | 130.79 | 131.51 | -0.25% | 202,956 | 2,684,755,838 |
| 2024-12-05 | 129.11 | 134.46 | 128.95 | 131.84 | +2.98% | 317,611 | 4,208,443,763 |
| 2024-12-04 | 129.58 | 131.38 | 127.3 | 128.02 | -1.52% | 185,633 | 2,386,692,594 |
| 2024-12-03 | 132 | 133.2 | 128.88 | 130 | -1.54% | 199,422 | 2,612,636,277 |
| 2024-12-02 | 127.99 | 134.16 | 127.45 | 132.03 | +4.18% | 347,663 | 4,579,339,760 |
| 2024-11-29 | 125 | 129.86 | 124.53 | 126.73 | +1.55% | 284,905 | 3,621,763,223 |
| 2024-11-28 | 127.42 | 127.89 | 124.3 | 124.79 | -3.03% | 252,412 | 3,163,033,241 |
| 2024-11-27 | 126 | 130.49 | 124.41 | 128.69 | +1.3% | 246,176 | 3,137,692,951 |
| 2024-11-26 | 124 | 129 | 123.5 | 127.04 | +1.63% | 310,497 | 3,928,288,904 |
| 2024-11-25 | 132.5 | 133.8 | 122.5 | 125 | -5.5% | 430,137 | 5,401,072,946 |
| 2024-11-22 | 133.8 | 138.98 | 131.78 | 132.28 | -1.14% | 301,188 | 4,081,642,111 |
| 2024-11-21 | 136.01 | 138.3 | 131.25 | 133.8 | -3.14% | 323,285 | 4,349,951,087 |
| 2024-11-20 | 135.49 | 141.49 | 135.38 | 138.14 | +2.48% | 336,938 | 4,677,398,032 |
| 2024-11-19 | 133.33 | 136.67 | 129.87 | 134.8 | +2.11% | 298,371 | 3,969,159,057 |
| 2024-11-18 | 139 | 139.96 | 130.88 | 132.01 | -6.04% | 407,716 | 5,496,304,221 |
| 2024-11-15 | 148.81 | 152.88 | 140.2 | 140.5 | -5.58% | 379,955 | 5,538,616,904 |
| 2024-11-14 | 154.75 | 156.57 | 148.09 | 148.81 | -4.79% | 396,361 | 6,015,707,948 |
| 2024-11-13 | 146.52 | 158.08 | 144.1 | 156.3 | +5.97% | 670,281 | 10,232,668,482 |
| 2024-11-12 | 145.01 | 150.77 | 142.51 | 147.5 | +1.79% | 545,816 | 8,039,834,358 |
| 2024-11-11 | 141 | 147.2 | 138.02 | 144.9 | +1.89% | 434,024 | 6,205,807,617 |
| 2024-11-08 | 147.51 | 151.22 | 142.21 | 142.21 | -1.98% | 494,000 | 7,280,882,877 |
| 2024-11-07 | 138.97 | 147.78 | 136.36 | 145.08 | +1.53% | 421,563 | 5,996,295,117 |
| 2024-11-06 | 148.35 | 149.2 | 142.01 | 142.9 | -3.63% | 418,908 | 6,100,124,907 |
| 2024-11-05 | 143.15 | 148.83 | 142.5 | 148.29 | +3.59% | 443,240 | 6,484,766,792 |
| 2024-11-04 | 141.99 | 146.9 | 140.99 | 143.15 | +1.72% | 260,752 | 3,740,161,224 |
| 2024-11-01 | 141.48 | 145.86 | 139.51 | 140.73 | -1.6% | 295,208 | 4,204,138,032 |
| 2024-10-31 | 140 | 146.28 | 138.8 | 143.02 | +1.25% | 374,541 | 5,363,028,638 |
| 2024-10-30 | 143 | 145.5 | 139.32 | 141.25 | -1.55% | 368,389 | 5,242,208,019 |
| 2024-10-29 | 147.9 | 148 | 143.07 | 143.47 | -4.7% | 498,015 | 7,211,970,250 |
| 2024-10-28 | 156.37 | 156.75 | 148.1 | 150.54 | -3.72% | 408,521 | 6,160,960,449 |
| 2024-10-25 | 158.89 | 159.81 | 153.65 | 156.36 | -0.47% | 389,426 | 6,088,855,157 |
| 2024-10-24 | 154.85 | 165.98 | 154.5 | 157.1 | +0.6% | 440,364 | 7,032,009,240 |
| 2024-10-23 | 160 | 162.62 | 155.7 | 156.16 | -8.14% | 605,579 | 9,627,559,751 |
| 2024-10-22 | 169 | 170.33 | 163.5 | 170 | +3.05% | 407,264 | 6,821,195,796 |
| 2024-10-21 | 166.4 | 171.8 | 159.11 | 164.97 | -1.8% | 547,727 | 9,003,582,218 |
| 2024-10-18 | 150 | 177 | 149.66 | 168 | +11.63% | 586,464 | 9,564,395,289 |
| 2024-10-17 | 151 | 153.5 | 148.75 | 150.5 | +1.21% | 251,067 | 3,793,453,546 |
| 2024-10-16 | 151.86 | 154.73 | 147.66 | 148.7 | -5.77% | 378,805 | 5,693,117,227 |
| 2024-10-15 | 161 | 167.06 | 157.68 | 157.8 | -2.59% | 326,374 | 5,281,197,957 |
| 2024-10-14 | 159 | 162.58 | 152.35 | 162 | +1.48% | 422,674 | 6,663,611,573 |
| 2024-10-11 | 159.01 | 168.3 | 156.69 | 159.64 | -1.89% | 351,761 | 5,695,350,470 |
| 2024-10-10 | 168.2 | 169.69 | 157 | 162.71 | -2.22% | 463,609 | 7,589,027,759 |
| 2024-10-09 | 175.11 | 185.57 | 163.5 | 166.4 | -10.46% | 657,548 | 11,459,742,447 |
| 2024-10-08 | 185.8 | 185.83 | 161.7 | 185.83 | +20% | 749,893 | 13,308,382,364 |
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：