股票概览
100.38
+0.99%
+0.98
101.5
开盘价
103.6
最高价
99.51
最低价
293,144
成交量
数据更新至: 2025-03-25
技术指标
98.28
MA5 (5日均线)
97.10
MA10 (10日均线)
97.13
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 | 101.5 | 103.6 | 99.51 | 100.38 | +0.99% | 293,144 | 2,988,079,187 |
| 2025-03-24 | 94.48 | 99.97 | 94.48 | 99.4 | +4.55% | 397,727 | 3,923,862,781 |
| 2025-03-21 | 97.87 | 99.32 | 94.98 | 95.07 | -3.42% | 229,323 | 2,215,654,706 |
| 2025-03-20 | 98.83 | 99.77 | 97.7 | 98.44 | +0.32% | 227,746 | 2,247,845,088 |
| 2025-03-19 | 100.38 | 101.88 | 97.58 | 98.13 | -5.37% | 451,807 | 4,494,623,096 |
| 2025-03-18 | 95.66 | 104.6 | 94.11 | 103.7 | +8.4% | 690,169 | 6,902,913,861 |
| 2025-03-17 | 94.02 | 96.68 | 94.02 | 95.66 | +1.95% | 343,377 | 3,275,767,673 |
| 2025-03-14 | 92.9 | 95.18 | 90.11 | 93.83 | +1.4% | 421,329 | 3,932,965,258 |
| 2025-03-13 | 95.26 | 96.5 | 92.18 | 92.53 | -1.42% | 294,628 | 2,774,234,447 |
| 2025-03-12 | 95.22 | 95.53 | 93.39 | 93.86 | -0.47% | 259,902 | 2,458,293,850 |
| 2025-03-11 | 92.01 | 94.3 | 91.79 | 94.3 | -0.11% | 206,282 | 1,919,099,993 |
| 2025-03-10 | 93.07 | 94.81 | 92 | 94.4 | +1.65% | 262,296 | 2,457,456,922 |
| 2025-03-07 | 93.68 | 94.6 | 91.96 | 92.87 | -2.59% | 333,938 | 3,110,223,438 |
| 2025-03-06 | 94.99 | 96.58 | 92.7 | 95.34 | +1.11% | 398,383 | 3,768,289,237 |
| 2025-03-05 | 93.2 | 95.55 | 93.2 | 94.29 | +1.22% | 306,770 | 2,898,821,330 |
| 2025-03-04 | 87.5 | 93.51 | 87.4 | 93.15 | +1.47% | 400,457 | 3,614,490,618 |
| 2025-03-03 | 96.09 | 96.5 | 90.28 | 91.8 | -4.41% | 505,523 | 4,647,921,786 |
| 2025-02-28 | 101.06 | 101.17 | 94.76 | 96.04 | -9.71% | 623,773 | 6,113,712,433 |
| 2025-02-27 | 113 | 114.31 | 105 | 106.37 | -5.87% | 444,823 | 4,834,367,008 |
| 2025-02-26 | 110.75 | 113.24 | 108.69 | 113 | +2.08% | 281,028 | 3,115,064,775 |
| 2025-02-25 | 110.2 | 112.63 | 109.6 | 110.7 | -2.47% | 260,911 | 2,899,767,473 |
| 2025-02-24 | 118.99 | 119.69 | 113.33 | 113.5 | -6.23% | 427,235 | 4,907,371,253 |
| 2025-02-21 | 119.21 | 124.49 | 117.82 | 121.04 | +1.54% | 375,421 | 4,551,001,556 |
| 2025-02-20 | 120.21 | 121.3 | 117 | 119.2 | -1.8% | 244,147 | 2,908,121,791 |
| 2025-02-19 | 122.95 | 123.75 | 119.36 | 121.38 | -1.95% | 274,852 | 3,324,590,093 |
| 2025-02-18 | 120.84 | 129.39 | 120.61 | 123.8 | +0.41% | 383,828 | 4,754,801,185 |
| 2025-02-17 | 110.99 | 124.22 | 110.9 | 123.3 | +13.11% | 469,220 | 5,544,032,462 |
| 2025-02-14 | 111.51 | 114.14 | 108.01 | 109.01 | -1.36% | 216,200 | 2,383,610,941 |
| 2025-02-13 | 113.36 | 113.81 | 110.44 | 110.51 | -3.48% | 213,995 | 2,392,891,050 |
| 2025-02-12 | 114.11 | 115.5 | 112.8 | 114.5 | -0.91% | 224,404 | 2,554,713,753 |
| 2025-02-11 | 115.07 | 117.55 | 113.77 | 115.55 | +0.86% | 208,754 | 2,416,848,594 |
| 2025-02-10 | 115.12 | 116.04 | 111.8 | 114.56 | +1.03% | 246,888 | 2,819,064,192 |
| 2025-02-07 | 108 | 115.53 | 108 | 113.39 | +6.32% | 410,080 | 4,628,548,784 |
| 2025-02-06 | 106 | 108.44 | 104.87 | 106.65 | +4.04% | 452,272 | 4,831,893,995 |
| 2025-02-05 | 118 | 118 | 102.18 | 102.51 | -18.49% | 533,915 | 5,631,894,149 |
| 2025-01-27 | 127.77 | 129.39 | 125.01 | 125.77 | -6.48% | 234,859 | 2,981,067,428 |
| 2025-01-24 | 136.71 | 137.43 | 134.05 | 134.49 | -1.62% | 236,642 | 3,202,941,603 |
| 2025-01-23 | 141.5 | 143.68 | 135.6 | 136.7 | -3.39% | 328,271 | 4,567,973,530 |
| 2025-01-22 | 138.18 | 144.08 | 137.01 | 141.5 | +6.23% | 450,643 | 6,352,570,543 |
| 2025-01-21 | 136 | 136 | 131 | 133.2 | +4.35% | 364,185 | 4,847,355,344 |
| 2025-01-20 | 120.94 | 129.29 | 120.94 | 127.65 | +6.88% | 329,811 | 4,167,851,294 |
| 2025-01-17 | 117.48 | 121.04 | 117.01 | 119.43 | +0.63% | 270,005 | 3,213,532,119 |
| 2025-01-16 | 113 | 120.04 | 111.8 | 118.68 | +6.25% | 429,300 | 4,988,247,337 |
| 2025-01-15 | 112.54 | 113.53 | 109.76 | 111.7 | -1.75% | 200,873 | 2,235,527,905 |
| 2025-01-14 | 109.78 | 113.83 | 106.2 | 113.69 | +3.08% | 286,930 | 3,179,050,822 |
| 2025-01-13 | 108.19 | 112.64 | 108.19 | 110.29 | +1.88% | 234,436 | 2,587,054,406 |
| 2025-01-10 | 113.71 | 113.76 | 108.26 | 108.26 | -5.65% | 282,809 | 3,116,533,003 |
| 2025-01-09 | 115.98 | 116.98 | 113 | 114.74 | -1.95% | 204,233 | 2,343,428,208 |
| 2025-01-08 | 117.02 | 117.92 | 113.96 | 117.02 | -2.48% | 187,745 | 2,180,148,382 |
| 2025-01-07 | 118 | 120.27 | 114.49 | 120 | +2.55% | 226,028 | 2,673,799,386 |
| 2025-01-06 | 117.75 | 120.98 | 115 | 117.02 | +0.88% | 231,535 | 2,728,519,583 |
| 2025-01-03 | 113.8 | 119.92 | 112.9 | 116 | +2.23% | 284,924 | 3,328,880,783 |
| 2025-01-02 | 115.01 | 118.43 | 112.5 | 113.47 | -1.83% | 207,899 | 2,397,863,951 |
| 2024-12-31 | 120 | 120.26 | 115.58 | 115.58 | -4.04% | 243,578 | 2,851,403,235 |
| 2024-12-30 | 129 | 129.58 | 120.2 | 120.44 | -6.94% | 340,866 | 4,186,265,858 |
| 2024-12-27 | 129.9 | 132.49 | 126.61 | 129.42 | +0.38% | 247,480 | 3,213,064,113 |
| 2024-12-26 | 122 | 130.8 | 120.01 | 128.93 | +5.68% | 346,322 | 4,375,199,567 |
| 2024-12-25 | 121.92 | 126.76 | 121.08 | 122 | 0% | 221,084 | 2,739,503,163 |
| 2024-12-24 | 125.5 | 125.76 | 118.12 | 122 | -2.13% | 314,456 | 3,796,133,472 |
| 2024-12-23 | 123.15 | 128.3 | 123.15 | 124.65 | -3.11% | 401,878 | 5,032,598,099 |
| 2024-12-20 | 127.11 | 132.8 | 126.64 | 128.65 | +0.7% | 249,374 | 3,240,182,979 |
| 2024-12-19 | 126.94 | 130.27 | 125.59 | 127.75 | -0.61% | 230,085 | 2,940,650,947 |
| 2024-12-18 | 133 | 133.8 | 125.99 | 128.53 | -3.87% | 276,712 | 3,550,116,581 |
| 2024-12-17 | 130.1 | 141.16 | 130.1 | 133.7 | +1.15% | 392,119 | 5,332,388,050 |
| 2024-12-16 | 133.1 | 134.8 | 124.76 | 132.18 | +2.27% | 465,239 | 6,094,741,029 |
| 2024-12-13 | 131.93 | 134.35 | 127.5 | 129.24 | -0.56% | 614,892 | 8,025,558,243 |
| 2024-12-12 | 124 | 132 | 124 | 129.97 | +4.89% | 411,143 | 5,317,612,040 |
| 2024-12-11 | 115.99 | 126.45 | 114 | 123.91 | +6.04% | 440,098 | 5,335,414,328 |
| 2024-12-10 | 119.57 | 120.38 | 114.68 | 116.85 | +0.73% | 302,625 | 3,532,931,040 |
| 2024-12-09 | 120.9 | 120.9 | 115.01 | 116 | -4.05% | 256,471 | 2,994,076,932 |
| 2024-12-06 | 120.5 | 123.95 | 120.5 | 120.9 | -0.15% | 205,579 | 2,502,189,487 |
| 2024-12-05 | 119 | 123.87 | 118.94 | 121.08 | +3.2% | 324,745 | 3,968,026,990 |
| 2024-12-04 | 117.44 | 119.29 | 116.3 | 117.33 | -1.01% | 166,168 | 1,951,991,623 |
| 2024-12-03 | 120.08 | 121.21 | 116.6 | 118.53 | -1.81% | 213,103 | 2,527,351,638 |
| 2024-12-02 | 116.72 | 121.96 | 115.04 | 120.71 | +5.01% | 350,239 | 4,179,682,910 |
| 2024-11-29 | 112 | 117.5 | 112 | 114.95 | +2.74% | 297,714 | 3,430,568,927 |
| 2024-11-28 | 115.99 | 115.99 | 111.48 | 111.88 | -3.77% | 284,966 | 3,208,440,159 |
| 2024-11-27 | 114.8 | 116.39 | 112.68 | 116.26 | +0.69% | 249,787 | 2,867,182,889 |
| 2024-11-26 | 113 | 117.65 | 112 | 115.46 | +1.83% | 249,163 | 2,876,187,998 |
| 2024-11-25 | 118 | 118.66 | 111.33 | 113.38 | -3.92% | 302,943 | 3,448,490,455 |
| 2024-11-22 | 122.79 | 125.5 | 118 | 118 | -4.57% | 293,215 | 3,550,327,835 |
| 2024-11-21 | 123.9 | 127.68 | 121.81 | 123.65 | -2.23% | 299,905 | 3,725,171,045 |
| 2024-11-20 | 125 | 129.55 | 124.25 | 126.47 | +1.18% | 264,549 | 3,361,144,601 |
| 2024-11-19 | 122.44 | 128.59 | 121.11 | 125 | +3.31% | 295,208 | 3,661,322,280 |
| 2024-11-18 | 125.72 | 127.84 | 119.2 | 121 | -5.26% | 337,925 | 4,168,142,405 |
| 2024-11-15 | 135.51 | 139.77 | 127.18 | 127.72 | -6.16% | 370,691 | 4,924,955,929 |
| 2024-11-14 | 139.67 | 141.09 | 135.48 | 136.1 | -4.14% | 354,273 | 4,873,623,714 |
| 2024-11-13 | 133.25 | 145.55 | 131.3 | 141.98 | +6.99% | 622,943 | 8,668,383,383 |
| 2024-11-12 | 133 | 136.88 | 130.51 | 132.7 | -0.13% | 375,805 | 5,018,217,515 |
| 2024-11-11 | 128.22 | 135.2 | 126.49 | 132.87 | +2.27% | 393,689 | 5,170,663,576 |
| 2024-11-08 | 134.1 | 141.52 | 129.76 | 129.92 | -1.5% | 498,454 | 6,774,340,256 |
| 2024-11-07 | 124.95 | 134 | 123.74 | 131.9 | +3.46% | 361,975 | 4,684,208,524 |
| 2024-11-06 | 134 | 134.16 | 126.09 | 127.49 | -4.47% | 424,730 | 5,517,956,086 |
| 2024-11-05 | 130.7 | 135.58 | 129.2 | 133.46 | +1.28% | 367,524 | 4,882,081,318 |
| 2024-11-04 | 129 | 135.49 | 129 | 131.77 | +1.86% | 245,653 | 3,246,960,188 |
| 2024-11-01 | 127.9 | 133.89 | 127 | 129.36 | -0.62% | 297,944 | 3,903,493,369 |
| 2024-10-31 | 127 | 134.35 | 126.08 | 130.17 | +0.13% | 329,547 | 4,303,890,711 |
| 2024-10-30 | 132 | 133.99 | 127.97 | 130 | -0.38% | 305,895 | 3,998,334,611 |
| 2024-10-29 | 134 | 134.98 | 128.86 | 130.5 | -4.09% | 400,758 | 5,279,708,618 |
| 2024-10-28 | 140 | 143.21 | 134.8 | 136.06 | -4.62% | 414,802 | 5,684,191,979 |
| 2024-10-25 | 146.8 | 147.98 | 140.01 | 142.65 | +2.24% | 438,666 | 6,308,891,503 |
| 2024-10-24 | 134.05 | 142.88 | 133.66 | 139.52 | +3.1% | 375,324 | 5,206,394,766 |
| 2024-10-23 | 134.2 | 140.33 | 130.85 | 135.32 | -4.54% | 370,695 | 5,050,022,777 |
| 2024-10-22 | 144 | 145.12 | 138.19 | 141.75 | +0.21% | 368,627 | 5,219,718,153 |
| 2024-10-21 | 147.88 | 148.52 | 136.8 | 141.45 | -3.74% | 512,194 | 7,304,546,432 |
| 2024-10-18 | 134 | 153.97 | 133.51 | 146.95 | +9.37% | 538,419 | 7,752,891,016 |
| 2024-10-17 | 135 | 136.68 | 133.17 | 134.36 | +0.68% | 254,201 | 3,425,990,254 |
| 2024-10-16 | 136 | 139.3 | 131.8 | 133.45 | -5.95% | 365,767 | 4,942,976,413 |
| 2024-10-15 | 146.61 | 149.9 | 141.89 | 141.89 | -4.47% | 347,695 | 5,046,394,700 |
| 2024-10-14 | 142 | 149.25 | 135.59 | 148.53 | +3.16% | 423,559 | 6,006,412,358 |
| 2024-10-11 | 140.01 | 153 | 139.81 | 143.98 | +0.47% | 335,774 | 4,862,894,586 |
| 2024-10-10 | 147.53 | 151.88 | 135.55 | 143.31 | -3.49% | 419,398 | 6,027,814,437 |
| 2024-10-09 | 149 | 160.2 | 142 | 148.5 | -4.78% | 610,659 | 9,148,597,719 |
| 2024-10-08 | 140 | 155.96 | 138.8 | 155.96 | +20% | 614,223 | 9,193,339,467 |
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：