股票概览
106.09
+0.37%
+0.39
105.88
开盘价
106.27
最高价
105.39
最低价
69,979
成交量
数据更新至: 2025-03-25
技术指标
105.85
MA5 (5日均线)
105.91
MA10 (10日均线)
106.63
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 | 105.88 | 106.27 | 105.39 | 106.09 | +0.37% | 69,979 | 741,666,844 |
| 2025-03-24 | 106.65 | 107.1 | 105.39 | 105.7 | -0.89% | 188,131 | 1,999,239,001 |
| 2025-03-21 | 105.1 | 108.18 | 105.1 | 106.65 | +1.57% | 354,595 | 3,798,320,242 |
| 2025-03-20 | 105.8 | 105.88 | 104.6 | 105 | -0.77% | 177,384 | 1,864,601,786 |
| 2025-03-19 | 106 | 106.07 | 105.33 | 105.81 | -0.1% | 95,000 | 1,004,236,290 |
| 2025-03-18 | 106.09 | 106.45 | 105.71 | 105.92 | -0.07% | 107,023 | 1,134,479,785 |
| 2025-03-17 | 106.55 | 106.66 | 105.81 | 105.99 | -0.49% | 128,748 | 1,364,757,123 |
| 2025-03-14 | 105.82 | 107 | 105.82 | 106.51 | +0.68% | 155,648 | 1,660,001,483 |
| 2025-03-13 | 105.67 | 106.24 | 105.4 | 105.79 | +0.12% | 110,754 | 1,172,695,313 |
| 2025-03-12 | 107 | 107 | 105.29 | 105.66 | -1.45% | 200,843 | 2,124,946,027 |
| 2025-03-11 | 106.04 | 107.71 | 106.03 | 107.22 | +0.54% | 102,454 | 1,092,656,736 |
| 2025-03-10 | 108.48 | 108.48 | 106.4 | 106.64 | -1.8% | 135,921 | 1,453,249,684 |
| 2025-03-07 | 107.9 | 108.59 | 107.13 | 108.59 | +0.57% | 141,090 | 1,519,993,057 |
| 2025-03-06 | 108.3 | 108.49 | 107.22 | 107.97 | -0.38% | 175,939 | 1,896,917,823 |
| 2025-03-05 | 106.66 | 108.81 | 106.38 | 108.38 | +1.48% | 165,410 | 1,786,977,154 |
| 2025-03-04 | 105.77 | 107 | 105.72 | 106.8 | +0.54% | 99,563 | 1,060,391,104 |
| 2025-03-03 | 106.93 | 107.32 | 105.8 | 106.23 | -0.65% | 153,297 | 1,635,395,453 |
| 2025-02-28 | 106.68 | 107.72 | 106.68 | 106.92 | -0.07% | 141,950 | 1,520,761,127 |
| 2025-02-27 | 107.5 | 107.61 | 106.56 | 107 | -0.65% | 168,361 | 1,801,825,154 |
| 2025-02-26 | 109.49 | 109.81 | 107.16 | 107.7 | -1.01% | 210,463 | 2,270,236,007 |
| 2025-02-25 | 110 | 110.49 | 108.36 | 108.8 | -2.4% | 205,418 | 2,244,863,990 |
| 2025-02-24 | 114.5 | 114.55 | 111.06 | 111.47 | -2.65% | 230,523 | 2,589,269,400 |
| 2025-02-21 | 110.5 | 116.1 | 110.45 | 114.5 | +3.74% | 351,663 | 3,992,910,600 |
| 2025-02-20 | 111.58 | 111.58 | 109.82 | 110.37 | -1.46% | 149,502 | 1,648,355,594 |
| 2025-02-19 | 111.9 | 113.25 | 111.58 | 112 | +0.01% | 143,009 | 1,604,508,000 |
| 2025-02-18 | 113.11 | 114.24 | 111.5 | 111.99 | -1.08% | 159,498 | 1,799,289,206 |
| 2025-02-17 | 113.27 | 115.13 | 112.11 | 113.21 | +0.5% | 259,809 | 2,949,108,341 |
| 2025-02-14 | 110.49 | 112.94 | 109.71 | 112.65 | +1.84% | 227,478 | 2,539,385,379 |
| 2025-02-13 | 110.72 | 112.05 | 110.13 | 110.61 | -0.1% | 161,947 | 1,800,781,463 |
| 2025-02-12 | 109.54 | 111.2 | 109.25 | 110.72 | +0.85% | 153,941 | 1,703,081,999 |
| 2025-02-11 | 109.77 | 111.67 | 109 | 109.79 | -0.19% | 178,388 | 1,968,890,625 |
| 2025-02-10 | 108.91 | 113.7 | 108.69 | 110 | +1.72% | 345,047 | 3,817,918,417 |
| 2025-02-07 | 108.01 | 108.68 | 107.01 | 108.14 | -0.18% | 189,449 | 2,038,503,336 |
| 2025-02-06 | 108.19 | 108.6 | 107.76 | 108.34 | +0.04% | 101,464 | 1,096,344,256 |
| 2025-02-05 | 110.39 | 110.6 | 107.91 | 108.3 | -2.41% | 135,661 | 1,470,774,112 |
| 2025-01-27 | 109.05 | 111.2 | 108.7 | 110.97 | +1.79% | 140,111 | 1,543,347,167 |
| 2025-01-24 | 109.31 | 110.2 | 108.75 | 109.02 | -0.48% | 98,781 | 1,079,500,903 |
| 2025-01-23 | 108.8 | 111.36 | 108.69 | 109.55 | +1.14% | 139,355 | 1,531,137,180 |
| 2025-01-22 | 106.6 | 108.47 | 106.6 | 108.32 | +1.04% | 118,888 | 1,281,209,066 |
| 2025-01-21 | 108.49 | 108.5 | 106.88 | 107.2 | -1.2% | 131,944 | 1,415,351,787 |
| 2025-01-20 | 108.81 | 110 | 108.05 | 108.5 | -0.55% | 90,593 | 984,026,840 |
| 2025-01-17 | 109 | 110.5 | 108.48 | 109.1 | -0.17% | 91,778 | 1,005,191,720 |
| 2025-01-16 | 108.4 | 109.85 | 107.99 | 109.29 | +0.83% | 114,225 | 1,245,403,247 |
| 2025-01-15 | 107.93 | 109.48 | 107.4 | 108.39 | +0.05% | 114,361 | 1,240,466,619 |
| 2025-01-14 | 108.26 | 108.55 | 106.96 | 108.34 | -0.06% | 174,966 | 1,885,297,823 |
| 2025-01-13 | 109 | 110.46 | 107.29 | 108.4 | -0.82% | 106,478 | 1,154,014,068 |
| 2025-01-10 | 110 | 110.59 | 108.91 | 109.3 | -0.68% | 88,612 | 971,953,583 |
| 2025-01-09 | 111.7 | 111.7 | 109.18 | 110.05 | -1.64% | 87,209 | 962,320,660 |
| 2025-01-08 | 110.6 | 112.48 | 109.83 | 111.88 | +0.58% | 136,953 | 1,526,304,523 |
| 2025-01-07 | 110.9 | 111.49 | 108.21 | 111.23 | +0.07% | 154,753 | 1,697,281,595 |
| 2025-01-06 | 114.47 | 115.35 | 110.27 | 111.15 | -2.57% | 169,949 | 1,893,385,819 |
| 2025-01-03 | 114.11 | 114.9 | 112.62 | 114.08 | -0.8% | 112,559 | 1,281,364,586 |
| 2025-01-02 | 117.92 | 118.65 | 113.55 | 115 | -2.67% | 151,277 | 1,743,228,073 |
| 2024-12-31 | 116.23 | 119.51 | 116.01 | 118.16 | +1.55% | 152,821 | 1,803,996,098 |
| 2024-12-30 | 114.25 | 116.78 | 114.14 | 116.36 | +1.54% | 117,181 | 1,359,928,331 |
| 2024-12-27 | 114.36 | 114.88 | 113.65 | 114.6 | +0.19% | 53,781 | 614,681,411 |
| 2024-12-26 | 115.5 | 115.57 | 113.03 | 114.38 | -1.05% | 120,507 | 1,374,689,161 |
| 2024-12-25 | 114.78 | 116.88 | 114.5 | 115.59 | +0.61% | 107,415 | 1,243,639,837 |
| 2024-12-24 | 113.41 | 115.5 | 113.04 | 114.89 | +0.91% | 102,446 | 1,173,541,804 |
| 2024-12-23 | 111.43 | 114.5 | 111.43 | 113.85 | +2.2% | 106,505 | 1,210,429,765 |
| 2024-12-20 | 113 | 113.7 | 111.1 | 111.4 | -2.15% | 123,214 | 1,381,900,356 |
| 2024-12-19 | 113.6 | 114.99 | 112.68 | 113.85 | -0.11% | 98,609 | 1,123,346,797 |
| 2024-12-18 | 111.18 | 114.78 | 111.18 | 113.98 | +2.43% | 112,773 | 1,282,618,958 |
| 2024-12-17 | 112.84 | 114.98 | 111.11 | 111.28 | -0.78% | 140,578 | 1,584,372,947 |
| 2024-12-16 | 108.63 | 113 | 108.6 | 112.15 | +3.09% | 250,346 | 2,794,432,359 |
| 2024-12-13 | 107.7 | 109.65 | 107.08 | 108.79 | +1.01% | 180,291 | 1,959,248,860 |
| 2024-12-12 | 106.39 | 107.78 | 106.2 | 107.7 | +1.05% | 92,155 | 988,512,036 |
| 2024-12-11 | 106.6 | 107.12 | 106.06 | 106.58 | -0.3% | 87,762 | 933,592,209 |
| 2024-12-10 | 107.3 | 108 | 106.33 | 106.9 | -0.36% | 171,271 | 1,829,955,067 |
| 2024-12-09 | 107.23 | 108.52 | 106.3 | 107.29 | +0.07% | 111,802 | 1,197,365,890 |
| 2024-12-06 | 107 | 108.2 | 107 | 107.22 | -0.21% | 97,825 | 1,051,365,949 |
| 2024-12-05 | 108 | 108.57 | 107.11 | 107.45 | -0.6% | 91,749 | 987,745,973 |
| 2024-12-04 | 106.85 | 108.66 | 106.6 | 108.1 | +1.07% | 117,195 | 1,264,896,160 |
| 2024-12-03 | 105.3 | 107.09 | 104.98 | 106.96 | +1.41% | 113,429 | 1,207,277,304 |
| 2024-12-02 | 105.9 | 106.28 | 104.81 | 105.47 | -0.86% | 107,177 | 1,130,093,722 |
| 2024-11-29 | 106.11 | 108.13 | 105.7 | 106.38 | +0.31% | 134,583 | 1,438,428,713 |
| 2024-11-28 | 105.92 | 106.6 | 105.4 | 106.05 | -0.29% | 82,433 | 874,551,554 |
| 2024-11-27 | 105.42 | 106.69 | 105.15 | 106.36 | +0.89% | 128,616 | 1,366,099,169 |
| 2024-11-26 | 103.5 | 105.6 | 103.22 | 105.42 | +1.66% | 132,971 | 1,396,206,496 |
| 2024-11-25 | 103.3 | 104.98 | 102.88 | 103.7 | +0.29% | 98,931 | 1,028,585,941 |
| 2024-11-22 | 103.38 | 104.2 | 103.16 | 103.4 | -0.16% | 99,551 | 1,031,212,200 |
| 2024-11-21 | 103.58 | 104.38 | 103.23 | 103.57 | -0.3% | 64,389 | 667,501,127 |
| 2024-11-20 | 103.17 | 104.18 | 102.32 | 103.88 | +0.19% | 109,089 | 1,127,280,642 |
| 2024-11-19 | 104.4 | 104.5 | 102.88 | 103.68 | -0.95% | 124,379 | 1,288,606,551 |
| 2024-11-18 | 104.6 | 106.8 | 104.01 | 104.67 | -0.34% | 190,348 | 2,004,973,566 |
| 2024-11-15 | 103.4 | 108 | 103.22 | 105.03 | +1.32% | 267,658 | 2,821,185,464 |
| 2024-11-14 | 103.77 | 104.6 | 102.81 | 103.66 | -1.3% | 165,449 | 1,714,885,072 |
| 2024-11-13 | 100.57 | 106.6 | 100.5 | 105.03 | +4.14% | 365,953 | 3,811,702,175 |
| 2024-11-12 | 101.97 | 102.11 | 100.52 | 100.85 | -1.17% | 152,354 | 1,543,913,133 |
| 2024-11-11 | 102.6 | 102.6 | 101.7 | 102.04 | -0.75% | 130,111 | 1,326,562,171 |
| 2024-11-08 | 102.86 | 103.44 | 102 | 102.81 | -0.05% | 166,208 | 1,708,496,396 |
| 2024-11-07 | 101.99 | 102.86 | 101.51 | 102.86 | +0.62% | 153,587 | 1,571,176,931 |
| 2024-11-06 | 102.54 | 102.94 | 102.03 | 102.23 | -0.6% | 145,550 | 1,490,730,042 |
| 2024-11-05 | 102.39 | 102.85 | 102.06 | 102.85 | +0.03% | 170,551 | 1,747,544,207 |
| 2024-11-04 | 103.45 | 103.74 | 102 | 102.82 | -0.56% | 105,794 | 1,085,743,417 |
| 2024-11-01 | 102.5 | 103.68 | 102.19 | 103.4 | +0.73% | 130,617 | 1,346,652,945 |
| 2024-10-31 | 102.12 | 103.14 | 102.12 | 102.65 | +0.46% | 128,749 | 1,321,523,357 |
| 2024-10-30 | 101.91 | 102.45 | 101.62 | 102.18 | -0.02% | 92,433 | 942,693,241 |
| 2024-10-29 | 102.37 | 102.68 | 101 | 102.2 | -0.09% | 164,929 | 1,678,960,773 |
| 2024-10-28 | 101.88 | 102.33 | 101.4 | 102.29 | +0.35% | 116,233 | 1,185,126,417 |
| 2024-10-25 | 102.01 | 102.58 | 101.33 | 101.93 | -0.28% | 161,234 | 1,642,593,326 |
| 2024-10-24 | 103.79 | 103.79 | 101.65 | 102.22 | -2.04% | 209,446 | 2,140,205,041 |
| 2024-10-23 | 104.38 | 105 | 103.88 | 104.35 | -0.03% | 122,122 | 1,274,208,529 |
| 2024-10-22 | 105.43 | 105.56 | 103.8 | 104.38 | -1.81% | 213,408 | 2,229,633,979 |
| 2024-10-21 | 107.11 | 107.13 | 105.38 | 106.3 | -0.75% | 156,253 | 1,655,583,970 |
| 2024-10-18 | 105.62 | 108.17 | 105.07 | 107.1 | +1.38% | 129,893 | 1,384,923,777 |
| 2024-10-17 | 107.77 | 107.9 | 105.46 | 105.64 | -1.35% | 100,150 | 1,065,941,004 |
| 2024-10-16 | 107.13 | 108.31 | 106.47 | 107.09 | -0.51% | 83,983 | 901,331,269 |
| 2024-10-15 | 110.5 | 110.68 | 107.58 | 107.64 | -2.85% | 133,334 | 1,451,936,871 |
| 2024-10-14 | 107.94 | 111.7 | 107.94 | 110.8 | +2.05% | 184,979 | 2,042,080,465 |
| 2024-10-11 | 108 | 110 | 106.9 | 108.57 | -0.21% | 180,201 | 1,958,873,349 |
| 2024-10-10 | 106.62 | 111.5 | 106.58 | 108.8 | +2.04% | 257,625 | 2,810,846,632 |
| 2024-10-09 | 108.5 | 110 | 105.7 | 106.62 | -3.2% | 251,778 | 2,715,542,973 |
| 2024-10-08 | 118.01 | 119 | 106.71 | 110.14 | +0.4% | 450,180 | 5,037,416,871 |
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：