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 |
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：