股票概览
89.19
+0.39%
+0.35
89.5
开盘价
91.58
最高价
88.8
最低价
104,986
成交量
数据更新至: 2025-03-25
技术指标
89.29
MA5 (5日均线)
91.80
MA10 (10日均线)
91.74
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 | 89.5 | 91.58 | 88.8 | 89.19 | +0.39% | 104,986 | 948,562,018 |
| 2025-03-24 | 87.8 | 89.8 | 87 | 88.84 | +1.28% | 130,750 | 1,157,691,321 |
| 2025-03-21 | 89.3 | 89.95 | 87.3 | 87.72 | -2.53% | 143,950 | 1,271,891,357 |
| 2025-03-20 | 90.69 | 92.66 | 90 | 90 | -0.76% | 146,893 | 1,338,496,558 |
| 2025-03-19 | 94.62 | 95.09 | 90.32 | 90.69 | -7.34% | 333,266 | 3,088,144,970 |
| 2025-03-18 | 95.8 | 99.52 | 93.6 | 97.87 | +1.36% | 315,880 | 3,044,972,865 |
| 2025-03-17 | 95.25 | 98.03 | 93.89 | 96.56 | +1.5% | 259,032 | 2,487,788,520 |
| 2025-03-14 | 90.87 | 96.35 | 90.22 | 95.13 | +4.65% | 332,884 | 3,150,256,222 |
| 2025-03-13 | 93.49 | 94.3 | 90.67 | 90.9 | -0.22% | 195,068 | 1,802,935,721 |
| 2025-03-12 | 91 | 92.9 | 89.6 | 91.1 | +1.72% | 231,533 | 2,113,205,663 |
| 2025-03-11 | 87.32 | 89.57 | 87.02 | 89.56 | -0.44% | 129,608 | 1,146,920,817 |
| 2025-03-10 | 88.89 | 90.5 | 88.42 | 89.96 | +1.78% | 159,205 | 1,425,915,238 |
| 2025-03-07 | 89.5 | 89.5 | 88 | 88.39 | -2.99% | 156,142 | 1,384,435,344 |
| 2025-03-06 | 90.19 | 92.9 | 88.28 | 91.11 | +1.24% | 240,945 | 2,170,131,720 |
| 2025-03-05 | 87.3 | 90.5 | 87.3 | 89.99 | +3.2% | 204,423 | 1,830,864,868 |
| 2025-03-04 | 82.31 | 87.36 | 81.62 | 87.2 | -0.26% | 213,302 | 1,810,498,683 |
| 2025-03-03 | 88.8 | 90.8 | 86.03 | 87.43 | -1.18% | 229,138 | 2,012,751,735 |
| 2025-02-28 | 94.99 | 94.99 | 88 | 88.47 | -11.7% | 347,558 | 3,156,178,584 |
| 2025-02-27 | 105 | 106.93 | 99 | 100.19 | -4.05% | 280,270 | 2,855,890,323 |
| 2025-02-26 | 99.6 | 104.98 | 98.19 | 104.42 | +4.24% | 227,616 | 2,308,771,549 |
| 2025-02-25 | 97.16 | 102.35 | 96.96 | 100.17 | -0.94% | 176,401 | 1,753,311,538 |
| 2025-02-24 | 102.1 | 103 | 98.53 | 101.12 | -2.84% | 257,859 | 2,593,173,942 |
| 2025-02-21 | 100.85 | 110 | 98.6 | 104.08 | +3.77% | 329,754 | 3,425,215,932 |
| 2025-02-20 | 97.99 | 101.93 | 96 | 100.3 | +3.89% | 296,562 | 2,945,260,455 |
| 2025-02-19 | 96.93 | 97.65 | 94.18 | 96.54 | -0.68% | 217,780 | 2,092,494,470 |
| 2025-02-18 | 97 | 100.56 | 95.79 | 97.2 | -1.08% | 282,261 | 2,758,682,437 |
| 2025-02-17 | 90 | 100.39 | 90 | 98.26 | +9.3% | 385,090 | 3,681,961,594 |
| 2025-02-14 | 91.96 | 95.5 | 89.01 | 89.9 | -1.02% | 238,119 | 2,178,220,230 |
| 2025-02-13 | 93.07 | 94.86 | 90.58 | 90.83 | -3.25% | 220,335 | 2,040,004,101 |
| 2025-02-12 | 92.8 | 94.28 | 91.6 | 93.88 | +0.33% | 202,917 | 1,884,042,488 |
| 2025-02-11 | 92.7 | 94.99 | 91.2 | 93.57 | +2.01% | 257,880 | 2,412,428,502 |
| 2025-02-10 | 90.85 | 93.2 | 90.3 | 91.73 | +1.59% | 277,228 | 2,538,748,327 |
| 2025-02-07 | 86.66 | 92.28 | 86.65 | 90.29 | +5% | 375,861 | 3,394,507,397 |
| 2025-02-06 | 85 | 86.68 | 83.51 | 85.99 | +2.63% | 355,058 | 3,024,590,688 |
| 2025-02-05 | 92 | 93.3 | 82.58 | 83.79 | -16.88% | 478,468 | 4,070,398,824 |
| 2025-01-27 | 106 | 107.49 | 99.76 | 100.8 | -11.59% | 324,559 | 3,351,390,968 |
| 2025-01-24 | 113.02 | 116.3 | 111.8 | 114.02 | +0.97% | 242,899 | 2,758,483,707 |
| 2025-01-23 | 116.58 | 119.69 | 111.5 | 112.92 | -2.66% | 323,828 | 3,733,853,694 |
| 2025-01-22 | 115.57 | 120 | 114.8 | 116 | +2.88% | 403,610 | 4,721,103,515 |
| 2025-01-21 | 115.74 | 115.8 | 110.08 | 112.75 | -0.63% | 376,259 | 4,214,175,497 |
| 2025-01-20 | 110.33 | 114.68 | 106.45 | 113.47 | +4.48% | 462,430 | 5,144,981,937 |
| 2025-01-17 | 106.01 | 111.54 | 105 | 108.6 | +5.21% | 639,582 | 6,907,065,953 |
| 2025-01-16 | 86.99 | 103.22 | 86.51 | 103.22 | +20% | 554,942 | 5,301,375,018 |
| 2025-01-15 | 89.01 | 89.59 | 86.01 | 86.02 | -4.4% | 172,281 | 1,499,996,269 |
| 2025-01-14 | 86.58 | 90.09 | 83.93 | 89.98 | +3.8% | 205,331 | 1,796,182,196 |
| 2025-01-13 | 87.36 | 89.26 | 85.53 | 86.69 | -2.05% | 157,142 | 1,367,915,543 |
| 2025-01-10 | 92.6 | 93 | 88.5 | 88.5 | -4.93% | 171,560 | 1,543,760,946 |
| 2025-01-09 | 93.8 | 94.57 | 92.51 | 93.09 | -1.02% | 128,453 | 1,201,518,002 |
| 2025-01-08 | 92.1 | 94.65 | 90.2 | 94.05 | -1.07% | 200,693 | 1,852,820,319 |
| 2025-01-07 | 89.8 | 95.49 | 88.38 | 95.07 | +7.22% | 256,137 | 2,352,211,294 |
| 2025-01-06 | 87.5 | 90.38 | 87.3 | 88.67 | +1.8% | 132,420 | 1,176,242,929 |
| 2025-01-03 | 90 | 90.7 | 87 | 87.1 | -2.95% | 145,294 | 1,291,228,335 |
| 2025-01-02 | 91 | 92.5 | 88.8 | 89.75 | -1.76% | 157,537 | 1,422,945,585 |
| 2024-12-31 | 95.41 | 96.18 | 91.26 | 91.36 | -4.72% | 226,541 | 2,104,960,950 |
| 2024-12-30 | 103.52 | 103.72 | 95.68 | 95.89 | -9.2% | 331,173 | 3,261,972,666 |
| 2024-12-27 | 108.15 | 108.3 | 104.75 | 105.6 | -2.21% | 203,787 | 2,169,566,683 |
| 2024-12-26 | 100.99 | 108.88 | 98.81 | 107.99 | +7.45% | 298,754 | 3,156,272,966 |
| 2024-12-25 | 98.8 | 102.01 | 98.31 | 100.5 | +1.4% | 182,969 | 1,839,694,457 |
| 2024-12-24 | 98.79 | 99.68 | 96.6 | 99.11 | +0.9% | 140,641 | 1,378,569,932 |
| 2024-12-23 | 99 | 101.91 | 98.11 | 98.23 | -0.45% | 224,413 | 2,241,345,533 |
| 2024-12-20 | 98 | 100.81 | 97.77 | 98.67 | -0.26% | 172,064 | 1,708,675,424 |
| 2024-12-19 | 96.96 | 99.9 | 96.4 | 98.93 | +0.63% | 143,714 | 1,416,295,915 |
| 2024-12-18 | 98.76 | 99.45 | 96.75 | 98.31 | -0.46% | 132,805 | 1,297,210,620 |
| 2024-12-17 | 99.68 | 103.57 | 98.55 | 98.76 | -1.74% | 211,126 | 2,122,033,038 |
| 2024-12-16 | 104.65 | 105.2 | 97.61 | 100.51 | -3.96% | 263,685 | 2,641,604,884 |
| 2024-12-13 | 108.36 | 112.19 | 103.84 | 104.65 | -4.17% | 316,786 | 3,361,790,002 |
| 2024-12-12 | 106 | 112.28 | 105.02 | 109.2 | +3.44% | 235,053 | 2,577,320,866 |
| 2024-12-11 | 102.05 | 107.96 | 102 | 105.57 | +1.84% | 183,586 | 1,936,470,083 |
| 2024-12-10 | 108 | 108.99 | 102.83 | 103.66 | -1.84% | 205,523 | 2,149,114,407 |
| 2024-12-09 | 107.99 | 107.99 | 104.1 | 105.6 | -2.87% | 144,795 | 1,528,004,833 |
| 2024-12-06 | 108 | 112.34 | 107.6 | 108.72 | +0.65% | 127,123 | 1,391,400,257 |
| 2024-12-05 | 107.41 | 111.8 | 107.41 | 108.02 | +1.57% | 150,938 | 1,654,522,067 |
| 2024-12-04 | 108.01 | 109.58 | 105.28 | 106.35 | -2.97% | 141,474 | 1,511,148,365 |
| 2024-12-03 | 110 | 112.58 | 107.35 | 109.61 | -1.16% | 168,560 | 1,854,186,851 |
| 2024-12-02 | 104.82 | 112.68 | 104.82 | 110.9 | +7.38% | 296,006 | 3,242,048,003 |
| 2024-11-29 | 102.94 | 105.3 | 100.55 | 103.28 | +1.98% | 184,912 | 1,905,328,657 |
| 2024-11-28 | 104.01 | 104.57 | 99.79 | 101.27 | -3.06% | 183,494 | 1,861,209,295 |
| 2024-11-27 | 104.49 | 105.58 | 101.18 | 104.47 | -0.03% | 155,840 | 1,613,742,102 |
| 2024-11-26 | 103.81 | 106.71 | 102.6 | 104.5 | 0% | 151,987 | 1,589,600,142 |
| 2024-11-25 | 109.91 | 110.41 | 101.63 | 104.5 | -5.05% | 267,570 | 2,787,874,749 |
| 2024-11-22 | 114.35 | 116.5 | 110.03 | 110.06 | -3.75% | 154,688 | 1,751,608,222 |
| 2024-11-21 | 118.22 | 120.29 | 113.34 | 114.35 | -4.75% | 198,139 | 2,300,122,451 |
| 2024-11-20 | 116.08 | 121.74 | 116 | 120.05 | +3.51% | 176,871 | 2,116,944,738 |
| 2024-11-19 | 114.79 | 118.11 | 112.44 | 115.98 | +2.9% | 128,054 | 1,471,237,526 |
| 2024-11-18 | 114.57 | 117.42 | 111.23 | 112.71 | -2.47% | 170,774 | 1,948,472,672 |
| 2024-11-15 | 127 | 128.18 | 115.5 | 115.56 | -7.92% | 228,048 | 2,746,347,152 |
| 2024-11-14 | 132.01 | 133.47 | 125 | 125.5 | -6.08% | 165,763 | 2,143,370,730 |
| 2024-11-13 | 128.43 | 135 | 126.21 | 133.62 | +3.98% | 220,807 | 2,915,737,121 |
| 2024-11-12 | 129.74 | 132.21 | 126.73 | 128.5 | -1.1% | 183,620 | 2,381,411,865 |
| 2024-11-11 | 136 | 136.8 | 129.12 | 129.93 | -5.64% | 258,515 | 3,431,020,501 |
| 2024-11-08 | 136.7 | 149.88 | 136.55 | 137.7 | +0.77% | 233,062 | 3,320,478,289 |
| 2024-11-07 | 130.53 | 141.89 | 130.1 | 136.65 | +3.12% | 179,170 | 2,443,009,487 |
| 2024-11-06 | 133 | 135.81 | 130.3 | 132.51 | -1.06% | 164,653 | 2,186,177,739 |
| 2024-11-05 | 127.27 | 135.98 | 127.27 | 133.93 | +3.96% | 187,932 | 2,493,148,739 |
| 2024-11-04 | 125.5 | 132.74 | 125.5 | 128.83 | +3.31% | 147,997 | 1,919,129,979 |
| 2024-11-01 | 126.05 | 127.66 | 121.88 | 124.7 | -2.81% | 179,995 | 2,253,192,825 |
| 2024-10-31 | 127.6 | 131.9 | 126.88 | 128.3 | -2.42% | 205,210 | 2,646,189,669 |
| 2024-10-30 | 131.5 | 140.9 | 129.2 | 131.48 | -1.9% | 242,871 | 3,262,036,379 |
| 2024-10-29 | 132 | 137.78 | 129.5 | 134.02 | -1.03% | 262,434 | 3,511,539,815 |
| 2024-10-28 | 131.6 | 142.28 | 130 | 135.41 | +1.89% | 321,783 | 4,359,968,493 |
| 2024-10-25 | 130 | 137.31 | 129.53 | 132.9 | +2.62% | 332,093 | 4,439,592,974 |
| 2024-10-24 | 117.6 | 139.8 | 116.2 | 129.51 | +9.59% | 407,609 | 5,225,959,495 |
| 2024-10-23 | 114 | 124.9 | 110 | 118.18 | -4.15% | 400,472 | 4,722,975,489 |
| 2024-10-22 | 117 | 124.8 | 113.49 | 123.3 | +8.64% | 402,036 | 4,790,669,389 |
| 2024-10-21 | 106 | 118.5 | 103.15 | 113.49 | +8.56% | 426,621 | 4,725,271,630 |
| 2024-10-18 | 96.42 | 109.28 | 96.04 | 104.54 | +8.73% | 321,559 | 3,293,727,361 |
| 2024-10-17 | 96.99 | 98.76 | 96.02 | 96.15 | -0.65% | 143,539 | 1,396,175,010 |
| 2024-10-16 | 96 | 98.06 | 95.1 | 96.78 | -3.03% | 156,668 | 1,511,971,747 |
| 2024-10-15 | 102.3 | 105.36 | 99.3 | 99.8 | -2.46% | 182,778 | 1,863,839,628 |
| 2024-10-14 | 100.1 | 102.78 | 97.51 | 102.32 | +1.36% | 198,173 | 1,988,454,856 |
| 2024-10-11 | 104.2 | 107.8 | 99 | 100.95 | -4.89% | 217,860 | 2,237,506,500 |
| 2024-10-10 | 111.97 | 113.09 | 104.2 | 106.14 | -3.42% | 224,096 | 2,418,601,222 |
| 2024-10-09 | 114.62 | 121.04 | 108.9 | 109.9 | -8.87% | 326,386 | 3,741,446,603 |
| 2024-10-08 | 120 | 120.6 | 105.22 | 120.6 | +20% | 410,742 | 4,730,685,189 |
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：