股票概览
101.77
-1.29%
-1.33
103.2
开盘价
105.23
最高价
100.92
最低价
37,735
成交量
数据更新至: 2025-03-25
技术指标
105.04
MA5 (5日均线)
109.63
MA10 (10日均线)
111.79
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 | 103.2 | 105.23 | 100.92 | 101.77 | -1.29% | 37,735 | 388,473,445 |
| 2025-03-24 | 104.48 | 105.47 | 100.5 | 103.1 | -1.32% | 71,652 | 734,943,043 |
| 2025-03-21 | 107.36 | 108.5 | 104.47 | 104.48 | -3.75% | 74,929 | 794,633,403 |
| 2025-03-20 | 107.53 | 110.56 | 104.98 | 108.55 | +1.16% | 109,076 | 1,179,285,641 |
| 2025-03-19 | 112.49 | 112.58 | 106.56 | 107.3 | -5.55% | 149,641 | 1,625,491,069 |
| 2025-03-18 | 114.54 | 118 | 113.28 | 113.6 | +1.52% | 110,608 | 1,277,572,310 |
| 2025-03-17 | 114.68 | 114.86 | 110.25 | 111.9 | -2.19% | 106,346 | 1,197,320,839 |
| 2025-03-14 | 112.63 | 116 | 111.33 | 114.4 | -0.69% | 88,145 | 1,006,007,510 |
| 2025-03-13 | 116 | 116.55 | 112.55 | 115.2 | -0.66% | 86,593 | 993,532,121 |
| 2025-03-12 | 119.51 | 121.7 | 115.01 | 115.97 | -2.09% | 132,475 | 1,560,634,834 |
| 2025-03-11 | 118.55 | 120 | 116 | 118.45 | -2.89% | 138,007 | 1,623,921,715 |
| 2025-03-10 | 129.98 | 130.88 | 121.72 | 121.97 | -7.28% | 176,596 | 2,208,265,717 |
| 2025-03-07 | 130 | 142 | 127.11 | 131.54 | +5.01% | 235,240 | 3,113,380,139 |
| 2025-03-06 | 110.49 | 128.97 | 110.49 | 125.26 | +14.52% | 248,918 | 2,996,508,688 |
| 2025-03-05 | 105.35 | 111.29 | 103.2 | 109.38 | +5.12% | 148,643 | 1,613,870,754 |
| 2025-03-04 | 100.43 | 106 | 99.45 | 104.05 | +2.51% | 98,910 | 1,026,706,276 |
| 2025-03-03 | 103 | 104.54 | 100.51 | 101.5 | -0.55% | 133,821 | 1,372,085,943 |
| 2025-02-28 | 107.14 | 109.9 | 101 | 102.06 | -7.13% | 173,684 | 1,813,376,912 |
| 2025-02-27 | 116.27 | 119.49 | 106.71 | 109.9 | -4.86% | 191,537 | 2,123,415,258 |
| 2025-02-26 | 110.98 | 118.68 | 108 | 115.51 | +4.06% | 161,146 | 1,845,334,109 |
| 2025-02-25 | 106 | 112.56 | 102.51 | 111 | -1.77% | 147,777 | 1,610,442,533 |
| 2025-02-24 | 117 | 118.21 | 109.62 | 113 | -5.49% | 199,890 | 2,269,111,537 |
| 2025-02-21 | 105 | 122.73 | 104.31 | 119.56 | +15.32% | 245,753 | 2,718,409,990 |
| 2025-02-20 | 100 | 105.58 | 98 | 103.68 | +1.45% | 176,335 | 1,790,369,653 |
| 2025-02-19 | 98.43 | 107 | 96.95 | 102.2 | +4.29% | 222,181 | 2,285,322,433 |
| 2025-02-18 | 98 | 103 | 96.95 | 98 | -2% | 234,494 | 2,338,790,392 |
| 2025-02-17 | 111 | 118.26 | 98.35 | 100 | -5.29% | 374,990 | 3,962,316,822 |
| 2025-02-14 | 87.99 | 105.59 | 87.5 | 105.59 | +20% | 264,311 | 2,611,368,111 |
| 2025-02-13 | 81 | 92.57 | 80 | 87.99 | +7.83% | 235,715 | 2,016,256,832 |
| 2025-02-12 | 75.84 | 82.05 | 75 | 81.6 | +7.47% | 173,689 | 1,375,450,005 |
| 2025-02-11 | 77 | 78.48 | 75.43 | 75.93 | -2.88% | 125,319 | 962,145,073 |
| 2025-02-10 | 73.31 | 80.7 | 73.29 | 78.18 | +7.63% | 199,919 | 1,549,555,392 |
| 2025-02-07 | 67.45 | 74 | 66.6 | 72.64 | +7.61% | 190,226 | 1,352,498,308 |
| 2025-02-06 | 62.1 | 68.86 | 61.73 | 67.5 | +7.83% | 120,388 | 793,411,489 |
| 2025-02-05 | 62.8 | 64.78 | 62.29 | 62.6 | +5.14% | 97,841 | 619,066,080 |
| 2025-01-27 | 59.99 | 60.6 | 59.18 | 59.54 | +0.44% | 37,730 | 226,047,014 |
| 2025-01-24 | 58.1 | 59.87 | 58.09 | 59.28 | +0.88% | 39,246 | 231,627,683 |
| 2025-01-23 | 59.29 | 60.5 | 58.56 | 58.76 | +0.36% | 43,733 | 260,788,657 |
| 2025-01-22 | 58.51 | 59.8 | 58.1 | 58.55 | -0.24% | 47,842 | 282,133,528 |
| 2025-01-21 | 56.94 | 59.07 | 56.6 | 58.69 | +3.24% | 64,048 | 372,589,724 |
| 2025-01-20 | 55.5 | 57.26 | 55.07 | 56.85 | +3.16% | 52,407 | 294,500,225 |
| 2025-01-17 | 54.11 | 55.55 | 54.11 | 55.11 | +0.77% | 32,604 | 178,784,729 |
| 2025-01-16 | 54.8 | 55.85 | 54.2 | 54.69 | +0.76% | 32,247 | 177,091,293 |
| 2025-01-15 | 54.49 | 54.6 | 53.61 | 54.28 | -0.57% | 34,669 | 187,781,451 |
| 2025-01-14 | 53.3 | 54.59 | 52.85 | 54.59 | +3.39% | 46,795 | 252,394,520 |
| 2025-01-13 | 52.4 | 54 | 51.81 | 52.8 | +0.51% | 36,808 | 195,208,328 |
| 2025-01-10 | 53.4 | 54.15 | 52.53 | 52.53 | -1.78% | 30,936 | 165,169,975 |
| 2025-01-09 | 52.92 | 53.95 | 52.52 | 53.48 | +1.06% | 29,154 | 155,942,540 |
| 2025-01-08 | 53.42 | 53.88 | 51.5 | 52.92 | -1.36% | 35,111 | 185,385,017 |
| 2025-01-07 | 52.72 | 53.77 | 52.72 | 53.65 | +2.09% | 37,922 | 202,314,079 |
| 2025-01-06 | 53.08 | 53.49 | 51.97 | 52.55 | -0.62% | 42,617 | 224,639,811 |
| 2025-01-03 | 55.11 | 55.47 | 52.8 | 52.88 | -3.87% | 56,099 | 301,638,647 |
| 2025-01-02 | 57.08 | 57.63 | 54.45 | 55.01 | -4.16% | 56,023 | 314,440,911 |
| 2024-12-31 | 59.4 | 60.14 | 57.4 | 57.4 | -2.94% | 50,260 | 295,102,071 |
| 2024-12-30 | 60.5 | 60.5 | 59.12 | 59.14 | -1.91% | 43,499 | 259,374,291 |
| 2024-12-27 | 60.6 | 61.88 | 60.02 | 60.29 | -0.63% | 41,208 | 251,364,394 |
| 2024-12-26 | 60.1 | 61.18 | 59.87 | 60.67 | +1.3% | 26,811 | 162,656,101 |
| 2024-12-25 | 61 | 61.3 | 59.38 | 59.89 | -1.82% | 32,424 | 195,279,736 |
| 2024-12-24 | 61.18 | 61.74 | 60.1 | 61 | -0.29% | 42,798 | 259,772,451 |
| 2024-12-23 | 62.96 | 63.47 | 61.16 | 61.18 | -2.83% | 41,348 | 256,796,637 |
| 2024-12-20 | 62.74 | 63.95 | 62.15 | 62.96 | -0.25% | 38,284 | 241,694,557 |
| 2024-12-19 | 61.8 | 63.73 | 61.3 | 63.12 | +1.81% | 49,709 | 311,315,348 |
| 2024-12-18 | 62 | 62.55 | 61.28 | 62 | +0.58% | 29,879 | 185,020,374 |
| 2024-12-17 | 62.3 | 62.95 | 61.21 | 61.64 | -0.61% | 56,445 | 349,714,662 |
| 2024-12-16 | 64.3 | 64.3 | 61.51 | 62.02 | -3.55% | 83,762 | 523,071,178 |
| 2024-12-13 | 65 | 65.36 | 63.68 | 64.3 | -2.1% | 120,492 | 777,085,793 |
| 2024-12-12 | 65.48 | 66.49 | 64.6 | 65.68 | +0.37% | 61,226 | 401,218,079 |
| 2024-12-11 | 64.44 | 66.3 | 64.4 | 65.44 | +0.96% | 64,306 | 420,538,713 |
| 2024-12-10 | 66.76 | 66.95 | 64.64 | 64.82 | +1.33% | 81,966 | 538,902,886 |
| 2024-12-09 | 64.73 | 65.65 | 63.12 | 63.97 | -2.01% | 52,093 | 334,285,411 |
| 2024-12-06 | 63.01 | 66.1 | 62.38 | 65.28 | +3.62% | 79,884 | 514,780,048 |
| 2024-12-05 | 62.65 | 63.78 | 62.52 | 63 | +0.32% | 40,696 | 256,668,846 |
| 2024-12-04 | 63.88 | 64.5 | 62.22 | 62.8 | -1.68% | 47,460 | 300,314,537 |
| 2024-12-03 | 64.79 | 65.3 | 63.13 | 63.87 | -1.44% | 51,596 | 329,937,656 |
| 2024-12-02 | 64.85 | 65.61 | 63.9 | 64.8 | -0.61% | 52,558 | 341,159,539 |
| 2024-11-29 | 64.13 | 66.3 | 63.15 | 65.2 | +2.18% | 53,118 | 344,836,312 |
| 2024-11-28 | 64.68 | 65.36 | 63.71 | 63.81 | -0.85% | 32,063 | 206,851,438 |
| 2024-11-27 | 62.8 | 64.56 | 61.5 | 64.36 | +2.42% | 41,478 | 261,108,153 |
| 2024-11-26 | 63.6 | 66.19 | 62.6 | 62.84 | -1.49% | 48,340 | 310,374,850 |
| 2024-11-25 | 63.31 | 63.98 | 61.68 | 63.79 | +1.09% | 46,091 | 289,336,871 |
| 2024-11-22 | 65.8 | 67.18 | 63.04 | 63.1 | -4.06% | 54,421 | 354,008,840 |
| 2024-11-21 | 65.81 | 66.97 | 64.88 | 65.77 | -0.8% | 46,012 | 303,147,361 |
| 2024-11-20 | 65 | 67.5 | 64.8 | 66.3 | +1.7% | 45,181 | 297,679,463 |
| 2024-11-19 | 63.65 | 65.33 | 62.7 | 65.19 | +2.42% | 57,225 | 365,630,860 |
| 2024-11-18 | 67 | 67.88 | 62.88 | 63.65 | -5.42% | 78,103 | 504,691,311 |
| 2024-11-15 | 69.14 | 71.77 | 67.2 | 67.3 | -2.89% | 71,582 | 498,418,926 |
| 2024-11-14 | 72.5 | 73.35 | 69.01 | 69.3 | -4.08% | 64,149 | 455,446,395 |
| 2024-11-13 | 71.17 | 72.45 | 70.3 | 72.25 | +1.39% | 65,754 | 469,064,127 |
| 2024-11-12 | 74.36 | 74.78 | 70.36 | 71.26 | -3.1% | 111,894 | 813,527,824 |
| 2024-11-11 | 69.13 | 73.85 | 69 | 73.54 | +5.81% | 123,665 | 890,313,607 |
| 2024-11-08 | 72 | 72.7 | 68.88 | 69.5 | -0.93% | 129,675 | 919,651,972 |
| 2024-11-07 | 67 | 70.18 | 66.51 | 70.15 | +3.5% | 80,655 | 553,056,698 |
| 2024-11-06 | 67.44 | 70 | 67.06 | 67.78 | +0.5% | 92,298 | 632,927,100 |
| 2024-11-05 | 64.35 | 69 | 64.34 | 67.44 | +4.46% | 99,098 | 666,034,500 |
| 2024-11-04 | 62.88 | 64.86 | 62.52 | 64.56 | +2.82% | 50,412 | 321,893,437 |
| 2024-11-01 | 66.09 | 66.2 | 62.61 | 62.79 | -4.85% | 72,854 | 464,274,339 |
| 2024-10-31 | 65.5 | 68.56 | 64.65 | 65.99 | +0.66% | 74,784 | 496,691,499 |
| 2024-10-30 | 65.1 | 66.19 | 64.6 | 65.56 | -0.29% | 53,857 | 351,397,814 |
| 2024-10-29 | 68.35 | 69.8 | 65.5 | 65.75 | -2.97% | 100,710 | 680,334,463 |
| 2024-10-28 | 66.47 | 67.87 | 65.53 | 67.76 | +1.94% | 77,686 | 518,854,488 |
| 2024-10-25 | 64.91 | 67.99 | 64.48 | 66.47 | +4.01% | 87,969 | 581,190,972 |
| 2024-10-24 | 65.5 | 65.57 | 63.81 | 63.91 | -2.87% | 59,513 | 383,503,194 |
| 2024-10-23 | 66.89 | 67.4 | 65.61 | 65.8 | -1.61% | 69,379 | 462,137,663 |
| 2024-10-22 | 67 | 67.8 | 65.75 | 66.88 | -1.46% | 77,100 | 515,645,649 |
| 2024-10-21 | 68.89 | 70 | 66.5 | 67.87 | -1.35% | 124,691 | 848,838,111 |
| 2024-10-18 | 64.68 | 73.2 | 62.5 | 68.8 | +4.16% | 158,143 | 1,046,006,732 |
| 2024-10-17 | 66.8 | 69.03 | 65.65 | 66.05 | +4.89% | 133,086 | 897,806,878 |
| 2024-10-16 | 62.39 | 64.39 | 62 | 62.97 | -1.33% | 52,821 | 333,484,191 |
| 2024-10-15 | 66 | 68.07 | 63.8 | 63.82 | -3.7% | 85,282 | 561,930,940 |
| 2024-10-14 | 62.13 | 66.63 | 60.64 | 66.27 | +6.8% | 107,332 | 685,763,095 |
| 2024-10-11 | 64.68 | 66 | 61.01 | 62.05 | -5.24% | 89,272 | 561,254,946 |
| 2024-10-10 | 71 | 71.77 | 65.2 | 65.48 | -5.03% | 130,136 | 879,615,212 |
| 2024-10-09 | 79 | 79.9 | 68.77 | 68.95 | -18.2% | 210,377 | 1,559,573,408 |
| 2024-10-08 | 83.83 | 84.3 | 71 | 84.29 | +19.99% | 298,760 | 2,379,399,693 |
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：