股票概览
101.87
-1.09%
-1.12
103.06
开盘价
103.85
最高价
101.44
最低价
17,966
成交量
数据更新至: 2025-03-25
技术指标
102.17
MA5 (5日均线)
101.34
MA10 (10日均线)
105.85
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 | 103.06 | 103.85 | 101.44 | 101.87 | -1.09% | 17,966 | 184,285,744 |
| 2025-03-24 | 98.53 | 103.33 | 98.11 | 102.99 | +4.03% | 49,041 | 502,198,827 |
| 2025-03-21 | 103.03 | 103.88 | 98.18 | 99 | -4.72% | 42,092 | 421,081,319 |
| 2025-03-20 | 104 | 105.49 | 102.21 | 103.9 | +0.79% | 41,045 | 428,011,816 |
| 2025-03-19 | 101.58 | 104.17 | 101.18 | 103.09 | +1.27% | 40,581 | 418,571,856 |
| 2025-03-18 | 100.24 | 102.7 | 99.77 | 101.8 | +1.68% | 40,116 | 407,276,444 |
| 2025-03-17 | 100.5 | 101.71 | 99.6 | 100.12 | -0.12% | 28,853 | 289,700,609 |
| 2025-03-14 | 99.19 | 100.99 | 99.19 | 100.24 | -0.26% | 35,639 | 357,815,237 |
| 2025-03-13 | 99.7 | 100.68 | 98.73 | 100.5 | +0.64% | 38,219 | 381,879,783 |
| 2025-03-12 | 101.52 | 101.95 | 98.5 | 99.86 | -2.33% | 59,306 | 592,620,120 |
| 2025-03-11 | 103.2 | 104.98 | 100.8 | 102.24 | -1.53% | 46,223 | 473,813,251 |
| 2025-03-10 | 101.23 | 105 | 99.8 | 103.83 | +2.58% | 69,187 | 710,973,456 |
| 2025-03-07 | 107.82 | 109 | 100.2 | 101.22 | -7.14% | 107,834 | 1,115,077,705 |
| 2025-03-06 | 114.36 | 114.97 | 108.48 | 109 | -4.26% | 61,003 | 678,910,351 |
| 2025-03-05 | 114.88 | 116 | 113.31 | 113.85 | -0.8% | 16,757 | 191,490,457 |
| 2025-03-04 | 115.24 | 117.5 | 114.33 | 114.77 | -1.58% | 22,095 | 255,422,148 |
| 2025-03-03 | 111.76 | 116.9 | 110.23 | 116.61 | +4.51% | 38,237 | 438,804,207 |
| 2025-02-28 | 115.45 | 115.92 | 110.36 | 111.58 | -3.34% | 33,288 | 372,610,087 |
| 2025-02-27 | 115 | 116.14 | 113.1 | 115.44 | +0.33% | 25,164 | 288,250,646 |
| 2025-02-26 | 117.36 | 119.54 | 114 | 115.06 | -1.57% | 31,670 | 368,774,169 |
| 2025-02-25 | 121.53 | 121.53 | 116.08 | 116.89 | -1.77% | 22,734 | 267,827,290 |
| 2025-02-24 | 118 | 120.82 | 115.78 | 119 | +1% | 31,625 | 376,691,889 |
| 2025-02-21 | 113.08 | 118.88 | 112.95 | 117.82 | +3.86% | 36,367 | 423,399,097 |
| 2025-02-20 | 111.7 | 114.38 | 110.91 | 113.44 | +1.26% | 24,442 | 276,038,597 |
| 2025-02-19 | 107.69 | 112.22 | 107.38 | 112.03 | +4.02% | 30,027 | 332,231,175 |
| 2025-02-18 | 109 | 110.2 | 107 | 107.7 | -2% | 27,756 | 300,524,778 |
| 2025-02-17 | 110.36 | 110.8 | 107.1 | 109.9 | +0.06% | 35,722 | 387,109,778 |
| 2025-02-14 | 110.11 | 111.49 | 109.18 | 109.83 | -0.61% | 23,177 | 255,099,143 |
| 2025-02-13 | 111.66 | 111.94 | 108.65 | 110.5 | -1.06% | 31,814 | 351,263,567 |
| 2025-02-12 | 110.02 | 112.38 | 109.43 | 111.68 | +1.1% | 29,745 | 330,650,685 |
| 2025-02-11 | 106.97 | 111.11 | 106.52 | 110.47 | +2.9% | 43,806 | 480,154,392 |
| 2025-02-10 | 110.01 | 110.01 | 105.88 | 107.36 | -2.46% | 52,239 | 559,562,856 |
| 2025-02-07 | 111.55 | 112.4 | 107.32 | 110.07 | -1.39% | 48,507 | 530,803,651 |
| 2025-02-06 | 112.09 | 112.96 | 110.1 | 111.62 | -1.4% | 37,245 | 415,138,793 |
| 2025-02-05 | 109.4 | 114.8 | 108.16 | 113.2 | +4.31% | 66,410 | 746,715,340 |
| 2025-01-27 | 105.5 | 110.1 | 103.61 | 108.52 | +3.05% | 40,313 | 435,245,230 |
| 2025-01-24 | 103.41 | 105.83 | 103.35 | 105.31 | +0.87% | 31,737 | 333,113,161 |
| 2025-01-23 | 108.59 | 108.65 | 103.7 | 104.4 | -3.43% | 47,113 | 495,749,706 |
| 2025-01-22 | 106.98 | 108.35 | 105 | 108.11 | +1.07% | 31,280 | 334,578,844 |
| 2025-01-21 | 106.83 | 107.97 | 104.21 | 106.97 | +0.84% | 37,761 | 401,292,922 |
| 2025-01-20 | 109.97 | 112 | 105.2 | 106.08 | -1% | 57,607 | 620,139,069 |
| 2025-01-17 | 103.51 | 108.84 | 102.83 | 107.15 | +2.74% | 42,242 | 449,265,108 |
| 2025-01-16 | 105.4 | 106 | 102.6 | 104.29 | -0.48% | 41,474 | 432,724,249 |
| 2025-01-15 | 104.33 | 106 | 103.51 | 104.79 | +0.44% | 40,027 | 420,068,315 |
| 2025-01-14 | 102.65 | 105.49 | 101.23 | 104.33 | +0.86% | 43,894 | 456,828,191 |
| 2025-01-13 | 101 | 103.58 | 100.53 | 103.44 | +0.92% | 32,216 | 329,727,891 |
| 2025-01-10 | 103 | 106 | 102.5 | 102.5 | -1.74% | 29,262 | 304,022,023 |
| 2025-01-09 | 103.62 | 107.15 | 102.02 | 104.31 | +0.81% | 42,799 | 449,055,152 |
| 2025-01-08 | 100.29 | 104.66 | 99.5 | 103.47 | +2.62% | 65,810 | 672,192,874 |
| 2025-01-07 | 94.49 | 103 | 94.45 | 100.83 | +6.75% | 68,512 | 687,085,445 |
| 2025-01-06 | 91.18 | 95.56 | 91.18 | 94.45 | +3.59% | 50,596 | 475,709,468 |
| 2025-01-03 | 92.6 | 94.67 | 90.88 | 91.18 | -2.4% | 34,248 | 317,184,211 |
| 2025-01-02 | 97.79 | 97.93 | 92.18 | 93.42 | -4.32% | 54,966 | 520,931,731 |
| 2024-12-31 | 99 | 99.73 | 97.22 | 97.64 | -1.28% | 32,317 | 317,887,495 |
| 2024-12-30 | 96.21 | 100.27 | 96.21 | 98.91 | +1.43% | 34,096 | 337,236,000 |
| 2024-12-27 | 96.84 | 98.8 | 95.9 | 97.52 | +1.45% | 40,232 | 392,962,854 |
| 2024-12-26 | 94.5 | 97.8 | 94.5 | 96.13 | +0.79% | 26,809 | 258,481,129 |
| 2024-12-25 | 95.92 | 96.25 | 94.18 | 95.38 | -0.84% | 28,700 | 273,375,157 |
| 2024-12-24 | 96.08 | 96.8 | 94.03 | 96.19 | +0.19% | 37,973 | 362,566,623 |
| 2024-12-23 | 94.03 | 97.62 | 93.4 | 96.01 | +1.88% | 63,865 | 614,465,772 |
| 2024-12-20 | 93.06 | 96.77 | 91.53 | 94.24 | -1.72% | 70,430 | 662,101,910 |
| 2024-12-19 | 92.56 | 95.89 | 91.31 | 95.89 | +3.06% | 44,603 | 412,387,287 |
| 2024-12-18 | 89.01 | 93.76 | 88.81 | 93.04 | +4.75% | 51,437 | 471,908,975 |
| 2024-12-17 | 89.31 | 91.16 | 88.5 | 88.82 | -0.76% | 28,579 | 256,706,488 |
| 2024-12-16 | 90.3 | 90.5 | 87.97 | 89.5 | -1% | 33,401 | 297,433,737 |
| 2024-12-13 | 88.81 | 92.1 | 87.5 | 90.4 | +1.25% | 44,589 | 401,533,886 |
| 2024-12-12 | 89.18 | 90.84 | 88.3 | 89.28 | +0.04% | 31,666 | 283,332,112 |
| 2024-12-11 | 88.55 | 90.26 | 87.13 | 89.24 | +0.12% | 36,626 | 325,896,599 |
| 2024-12-10 | 91.3 | 91.36 | 87.54 | 89.13 | +2.61% | 59,640 | 531,204,594 |
| 2024-12-09 | 86.86 | 87.75 | 85.3 | 86.86 | +0.3% | 38,659 | 334,739,971 |
| 2024-12-06 | 83.74 | 87.26 | 82.7 | 86.6 | +3.37% | 50,947 | 435,134,771 |
| 2024-12-05 | 83.35 | 84.47 | 83 | 83.78 | +0.34% | 22,433 | 187,705,890 |
| 2024-12-04 | 85.18 | 85.67 | 82.71 | 83.5 | -2.24% | 32,845 | 275,468,652 |
| 2024-12-03 | 84.73 | 86 | 83.08 | 85.41 | +0.48% | 42,575 | 361,692,211 |
| 2024-12-02 | 83.41 | 87.88 | 83.3 | 85 | +3.65% | 76,149 | 655,047,594 |
| 2024-11-29 | 81.18 | 84.11 | 81 | 82.01 | +1.08% | 40,938 | 338,220,087 |
| 2024-11-28 | 82.24 | 83.98 | 80.89 | 81.13 | -0.9% | 36,517 | 301,298,950 |
| 2024-11-27 | 80.01 | 82.08 | 78.78 | 81.87 | +2.01% | 31,512 | 254,608,517 |
| 2024-11-26 | 79.81 | 81.68 | 79.81 | 80.26 | +0.38% | 25,976 | 209,332,067 |
| 2024-11-25 | 80.51 | 81.47 | 79.12 | 79.96 | -0.71% | 40,469 | 322,955,065 |
| 2024-11-22 | 84.8 | 86.65 | 80.38 | 80.53 | -5.04% | 51,472 | 424,732,822 |
| 2024-11-21 | 83.3 | 85.58 | 83 | 84.8 | +2.05% | 36,808 | 311,947,732 |
| 2024-11-20 | 83.66 | 84.05 | 81.55 | 83.1 | -0.67% | 39,965 | 330,661,982 |
| 2024-11-19 | 83.31 | 84.42 | 82.01 | 83.66 | +0.43% | 34,287 | 285,203,613 |
| 2024-11-18 | 83.11 | 84.79 | 81.3 | 83.3 | +0.22% | 51,961 | 432,397,766 |
| 2024-11-15 | 86.58 | 87.5 | 83.03 | 83.12 | -4.08% | 38,931 | 330,830,958 |
| 2024-11-14 | 88.73 | 88.95 | 86.38 | 86.66 | -2.93% | 40,177 | 351,512,544 |
| 2024-11-13 | 89.6 | 90.19 | 87.37 | 89.28 | -0.89% | 40,967 | 364,316,531 |
| 2024-11-12 | 91 | 91.91 | 88.71 | 90.08 | +0.12% | 57,497 | 516,767,898 |
| 2024-11-11 | 86.88 | 91.3 | 86.46 | 89.97 | +2.71% | 74,623 | 665,991,812 |
| 2024-11-08 | 86.64 | 89.03 | 84.86 | 87.6 | +2.94% | 71,203 | 619,686,906 |
| 2024-11-07 | 82.5 | 85.39 | 80.88 | 85.1 | +1.32% | 58,994 | 490,880,562 |
| 2024-11-06 | 84.95 | 89.18 | 83.53 | 83.99 | -1.77% | 78,500 | 674,212,472 |
| 2024-11-05 | 84.16 | 87.47 | 82.62 | 85.5 | +2.64% | 73,490 | 628,976,412 |
| 2024-11-04 | 78.25 | 84 | 78.25 | 83.3 | +6.18% | 81,705 | 675,089,240 |
| 2024-11-01 | 80.03 | 80.64 | 77.7 | 78.45 | -2.15% | 60,886 | 481,087,499 |
| 2024-10-31 | 80.91 | 81.5 | 78.5 | 80.17 | -0.91% | 86,348 | 694,197,544 |
| 2024-10-30 | 85.5 | 86.76 | 79.29 | 80.91 | -3.58% | 117,717 | 960,792,383 |
| 2024-10-29 | 85 | 85.51 | 82.8 | 83.91 | -0.71% | 61,786 | 518,750,096 |
| 2024-10-28 | 81.04 | 84.86 | 79.1 | 84.51 | +5.05% | 68,229 | 561,085,148 |
| 2024-10-25 | 80.53 | 81.3 | 79.3 | 80.45 | +0.24% | 26,859 | 215,509,126 |
| 2024-10-24 | 80.65 | 81 | 79.51 | 80.26 | -1.22% | 22,204 | 178,001,731 |
| 2024-10-23 | 81.17 | 82.88 | 80.08 | 81.25 | +0.1% | 31,781 | 258,598,075 |
| 2024-10-22 | 81.75 | 82.19 | 79.5 | 81.17 | +0.36% | 45,399 | 367,504,883 |
| 2024-10-21 | 83.99 | 84.18 | 80.13 | 80.88 | -3.21% | 64,290 | 526,564,237 |
| 2024-10-18 | 77.99 | 86.65 | 77.03 | 83.56 | +7.13% | 69,393 | 569,217,566 |
| 2024-10-17 | 79.22 | 80.18 | 77.56 | 78 | -0.7% | 31,489 | 248,063,380 |
| 2024-10-16 | 79.77 | 80.4 | 78.25 | 78.55 | -3.02% | 43,211 | 341,946,246 |
| 2024-10-15 | 83 | 84.98 | 80.85 | 81 | -4.06% | 60,116 | 497,440,911 |
| 2024-10-14 | 82.92 | 84.75 | 80.53 | 84.43 | +3.51% | 56,851 | 471,691,898 |
| 2024-10-11 | 86.49 | 86.63 | 80.3 | 81.57 | -5.7% | 51,317 | 426,185,785 |
| 2024-10-10 | 87 | 93.5 | 85.74 | 86.5 | +0.58% | 81,523 | 723,134,836 |
| 2024-10-09 | 92.8 | 94.3 | 85.58 | 86 | -10.13% | 103,024 | 923,601,636 |
| 2024-10-08 | 100.6 | 100.61 | 88 | 95.69 | +14.11% | 121,630 | 1,143,768,021 |
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：