股票概览
90.28
-0.79%
-0.72
91.5
开盘价
91.5
最高价
89.78
最低价
15,595
成交量
数据更新至: 2025-03-25
技术指标
92.11
MA5 (5日均线)
93.49
MA10 (10日均线)
92.63
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 | 91.5 | 91.5 | 89.78 | 90.28 | -0.79% | 15,595 | 140,825,452 |
| 2025-03-24 | 91.16 | 91.72 | 89.18 | 91 | 0% | 30,021 | 272,104,648 |
| 2025-03-21 | 93.3 | 93.66 | 90.86 | 91 | -2.86% | 41,095 | 377,942,419 |
| 2025-03-20 | 94.57 | 95.18 | 93.51 | 93.68 | -0.94% | 31,527 | 297,241,924 |
| 2025-03-19 | 96.15 | 96.9 | 94.36 | 94.57 | -2.35% | 48,549 | 461,478,921 |
| 2025-03-18 | 95.85 | 99.48 | 95.12 | 96.85 | +2.5% | 86,976 | 846,319,084 |
| 2025-03-17 | 94.9 | 95.12 | 93.33 | 94.49 | +0.03% | 39,350 | 371,448,701 |
| 2025-03-14 | 92.87 | 95.3 | 92.25 | 94.46 | +1.7% | 57,069 | 537,490,294 |
| 2025-03-13 | 95 | 95.71 | 92.14 | 92.88 | -2.97% | 63,796 | 597,703,879 |
| 2025-03-12 | 91.33 | 97.75 | 91.33 | 95.72 | +5.38% | 119,347 | 1,140,499,411 |
| 2025-03-11 | 90.28 | 92.09 | 90.05 | 90.83 | -0.83% | 31,944 | 289,667,359 |
| 2025-03-10 | 91.55 | 92.33 | 91 | 91.59 | -0.28% | 22,252 | 203,816,811 |
| 2025-03-07 | 92.72 | 93.93 | 91.37 | 91.85 | -1.39% | 38,433 | 354,862,806 |
| 2025-03-06 | 91.7 | 93.8 | 91.65 | 93.14 | +2.16% | 44,330 | 412,070,558 |
| 2025-03-05 | 92.2 | 93.27 | 90.31 | 91.17 | -1.27% | 34,283 | 313,520,126 |
| 2025-03-04 | 88.5 | 92.96 | 87.8 | 92.34 | +3.53% | 53,568 | 487,198,031 |
| 2025-03-03 | 88.88 | 90.89 | 87.65 | 89.19 | +0.41% | 34,132 | 305,673,066 |
| 2025-02-28 | 92.69 | 93.28 | 88.3 | 88.83 | -5.13% | 47,008 | 426,182,671 |
| 2025-02-27 | 95.01 | 95.5 | 92 | 93.63 | -1.49% | 47,593 | 445,038,487 |
| 2025-02-26 | 93.88 | 95.36 | 92.71 | 95.05 | +1.33% | 43,954 | 413,946,779 |
| 2025-02-25 | 93.4 | 95.36 | 93 | 93.8 | -0.94% | 41,304 | 388,559,267 |
| 2025-02-24 | 95.4 | 95.95 | 94.01 | 94.69 | -1.14% | 43,600 | 413,799,623 |
| 2025-02-21 | 93.55 | 96.88 | 92.7 | 95.78 | +2.34% | 70,754 | 672,882,941 |
| 2025-02-20 | 94.86 | 94.98 | 93.41 | 93.59 | -0.96% | 37,573 | 353,407,484 |
| 2025-02-19 | 90.9 | 94.66 | 90.3 | 94.5 | +3.41% | 58,780 | 549,169,280 |
| 2025-02-18 | 94.5 | 94.5 | 91.1 | 91.38 | -2.48% | 45,367 | 421,409,876 |
| 2025-02-17 | 94.16 | 94.84 | 93.06 | 93.7 | -0.39% | 42,468 | 397,910,675 |
| 2025-02-14 | 94.1 | 95 | 92.82 | 94.07 | -0.52% | 42,387 | 397,419,802 |
| 2025-02-13 | 95.59 | 96.75 | 93.4 | 94.56 | -1.35% | 68,522 | 648,849,995 |
| 2025-02-12 | 88.8 | 96 | 88.2 | 95.85 | +7.84% | 89,970 | 837,765,079 |
| 2025-02-11 | 90.47 | 90.65 | 88.63 | 88.88 | -1.74% | 30,611 | 272,784,006 |
| 2025-02-10 | 89.49 | 90.79 | 88.63 | 90.45 | +1.07% | 36,917 | 331,524,616 |
| 2025-02-07 | 88.42 | 91.3 | 88.05 | 89.49 | +1.42% | 51,054 | 456,881,523 |
| 2025-02-06 | 85.5 | 88.26 | 85.2 | 88.24 | +2.64% | 41,150 | 359,328,361 |
| 2025-02-05 | 85.37 | 86.78 | 85.01 | 85.97 | +2.35% | 33,276 | 285,893,680 |
| 2025-01-27 | 85.96 | 86.4 | 84 | 84 | -2.25% | 19,116 | 162,529,551 |
| 2025-01-24 | 84.62 | 86.18 | 84.5 | 85.93 | +1.11% | 21,716 | 186,027,464 |
| 2025-01-23 | 86.1 | 87.5 | 84.99 | 84.99 | -0.5% | 29,665 | 255,914,598 |
| 2025-01-22 | 85.68 | 86.29 | 84.9 | 85.42 | -0.89% | 24,026 | 205,368,590 |
| 2025-01-21 | 86.37 | 86.8 | 85.03 | 86.19 | -0.12% | 24,468 | 210,225,376 |
| 2025-01-20 | 86.63 | 87.37 | 86.07 | 86.29 | -0.09% | 31,581 | 273,468,590 |
| 2025-01-17 | 84.41 | 87.49 | 83.89 | 86.37 | +1.96% | 42,125 | 361,968,037 |
| 2025-01-16 | 84.58 | 86 | 83.58 | 84.71 | +0.97% | 28,905 | 245,157,646 |
| 2025-01-15 | 84.53 | 84.93 | 83.51 | 83.9 | -0.79% | 27,601 | 232,278,926 |
| 2025-01-14 | 81.6 | 84.57 | 80.83 | 84.57 | +4.47% | 40,313 | 335,441,799 |
| 2025-01-13 | 79.7 | 81.45 | 79.19 | 80.95 | +0.21% | 24,476 | 197,007,011 |
| 2025-01-10 | 82.2 | 83.88 | 80.78 | 80.78 | -2.13% | 28,371 | 233,691,857 |
| 2025-01-09 | 82.7 | 83.77 | 82.35 | 82.54 | -0.71% | 24,709 | 205,164,780 |
| 2025-01-08 | 83.8 | 84.39 | 80.77 | 83.13 | -1.62% | 37,222 | 307,934,635 |
| 2025-01-07 | 83.16 | 84.6 | 83.01 | 84.5 | +1.61% | 25,755 | 216,074,157 |
| 2025-01-06 | 84.24 | 84.78 | 82.67 | 83.16 | -1.34% | 26,992 | 225,607,461 |
| 2025-01-03 | 86.84 | 87.14 | 84.26 | 84.29 | -2.41% | 29,981 | 256,594,749 |
| 2025-01-02 | 89.9 | 90.07 | 85.91 | 86.37 | -3.84% | 39,425 | 346,195,437 |
| 2024-12-31 | 93.25 | 93.65 | 89.42 | 89.82 | -3.66% | 42,710 | 388,888,996 |
| 2024-12-30 | 94.02 | 95.28 | 93.01 | 93.23 | -1.21% | 33,336 | 312,807,849 |
| 2024-12-27 | 94.9 | 96.36 | 93.81 | 94.37 | -0.57% | 39,759 | 378,435,206 |
| 2024-12-26 | 93.01 | 95.11 | 92.65 | 94.91 | +2.16% | 37,459 | 353,005,194 |
| 2024-12-25 | 95.2 | 96.25 | 92.75 | 92.9 | -2.95% | 35,456 | 334,099,882 |
| 2024-12-24 | 95.5 | 95.89 | 93.27 | 95.72 | +0.46% | 42,379 | 401,642,096 |
| 2024-12-23 | 98.7 | 99.48 | 95.02 | 95.28 | -3.49% | 47,222 | 458,736,255 |
| 2024-12-20 | 96.94 | 100.35 | 96.48 | 98.73 | +1.86% | 61,431 | 606,890,057 |
| 2024-12-19 | 96.02 | 97.46 | 95.1 | 96.93 | +0.19% | 35,976 | 346,616,254 |
| 2024-12-18 | 95.79 | 97.67 | 94.78 | 96.75 | +1.07% | 42,600 | 411,220,870 |
| 2024-12-17 | 95.75 | 96.65 | 95.4 | 95.73 | -0.42% | 24,343 | 233,459,994 |
| 2024-12-16 | 96.49 | 97.5 | 95.51 | 96.13 | -0.55% | 33,565 | 323,190,831 |
| 2024-12-13 | 96.78 | 97.78 | 95.35 | 96.66 | -0.76% | 55,933 | 539,339,024 |
| 2024-12-12 | 98.15 | 98.15 | 96.19 | 97.4 | -0.91% | 48,689 | 471,792,378 |
| 2024-12-11 | 99.22 | 99.96 | 97.24 | 98.29 | -0.94% | 45,031 | 443,460,184 |
| 2024-12-10 | 103 | 103.39 | 99.01 | 99.22 | -0.08% | 48,100 | 484,989,886 |
| 2024-12-09 | 100.51 | 100.95 | 98.8 | 99.3 | -1.96% | 30,954 | 309,021,598 |
| 2024-12-06 | 99.75 | 102.37 | 98.25 | 101.29 | +1.58% | 47,505 | 477,370,967 |
| 2024-12-05 | 99.5 | 101.29 | 99.01 | 99.71 | -1.08% | 37,965 | 378,891,207 |
| 2024-12-04 | 103 | 104.88 | 100.07 | 100.8 | +1.66% | 72,417 | 745,269,537 |
| 2024-12-03 | 101.02 | 101.32 | 98.17 | 99.15 | -1.66% | 37,616 | 373,277,525 |
| 2024-12-02 | 100.3 | 102.38 | 99.03 | 100.82 | +0.5% | 43,097 | 435,413,602 |
| 2024-11-29 | 97.56 | 101 | 96.49 | 100.32 | +2.76% | 47,484 | 471,444,095 |
| 2024-11-28 | 98.25 | 99.6 | 97.58 | 97.63 | -1.22% | 33,504 | 329,744,906 |
| 2024-11-27 | 96.4 | 98.85 | 94.39 | 98.84 | +2.53% | 36,688 | 354,842,732 |
| 2024-11-26 | 97.6 | 98.47 | 96.3 | 96.4 | -1.23% | 25,789 | 250,913,636 |
| 2024-11-25 | 98.6 | 99.5 | 95.48 | 97.6 | -1.01% | 41,203 | 400,449,564 |
| 2024-11-22 | 103 | 104.7 | 98.3 | 98.6 | -5.15% | 50,886 | 516,971,705 |
| 2024-11-21 | 101.8 | 105.2 | 101.1 | 103.95 | +1.79% | 56,225 | 582,103,389 |
| 2024-11-20 | 102.3 | 103 | 101 | 102.12 | -0.73% | 38,508 | 392,583,023 |
| 2024-11-19 | 99.35 | 103 | 98.31 | 102.87 | +3.79% | 51,753 | 522,419,461 |
| 2024-11-18 | 101.5 | 103 | 98.24 | 99.11 | -3.21% | 54,442 | 546,118,056 |
| 2024-11-15 | 105.84 | 107.76 | 102.01 | 102.4 | -3.25% | 60,968 | 638,157,015 |
| 2024-11-14 | 111.6 | 111.7 | 105.27 | 105.84 | -5.16% | 70,975 | 767,831,157 |
| 2024-11-13 | 109.9 | 111.98 | 108.04 | 111.6 | +0.42% | 73,673 | 810,637,297 |
| 2024-11-12 | 113 | 118.66 | 110.7 | 111.13 | -1.65% | 137,859 | 1,574,489,537 |
| 2024-11-11 | 106.56 | 113.8 | 105.65 | 113 | +5.95% | 127,518 | 1,414,218,706 |
| 2024-11-08 | 110.26 | 111.77 | 106.4 | 106.65 | +0.09% | 158,722 | 1,723,476,564 |
| 2024-11-07 | 97.4 | 106.55 | 96.91 | 106.55 | +10% | 149,161 | 1,534,854,509 |
| 2024-11-06 | 97.9 | 99.7 | 96 | 96.86 | -0.51% | 74,182 | 725,974,027 |
| 2024-11-05 | 93.9 | 97.6 | 93.33 | 97.36 | +3.49% | 65,933 | 633,425,814 |
| 2024-11-04 | 91.9 | 94.65 | 91.8 | 94.08 | +2.29% | 39,645 | 371,331,182 |
| 2024-11-01 | 96 | 96 | 91.86 | 91.97 | -4.63% | 58,432 | 546,420,635 |
| 2024-10-31 | 95.5 | 97.63 | 93.36 | 96.43 | +1.41% | 66,461 | 638,186,852 |
| 2024-10-30 | 96.6 | 97.17 | 93.95 | 95.09 | -2.19% | 62,747 | 599,223,165 |
| 2024-10-29 | 99 | 100.37 | 97.16 | 97.22 | -1.96% | 64,082 | 632,779,921 |
| 2024-10-28 | 99.98 | 99.99 | 97.3 | 99.16 | -1.16% | 58,611 | 578,732,701 |
| 2024-10-25 | 99.46 | 102.14 | 98.02 | 100.32 | +2.1% | 67,037 | 670,739,746 |
| 2024-10-24 | 98.48 | 100.85 | 97.54 | 98.26 | -1.23% | 57,858 | 571,471,001 |
| 2024-10-23 | 100.02 | 101.44 | 99.06 | 99.48 | -1.99% | 70,901 | 710,248,712 |
| 2024-10-22 | 98.5 | 103.86 | 97.01 | 101.5 | +2.06% | 104,181 | 1,049,756,178 |
| 2024-10-21 | 97.77 | 103.05 | 97.3 | 99.45 | +2.89% | 128,738 | 1,290,198,294 |
| 2024-10-18 | 90.01 | 99.34 | 90 | 96.66 | +7.03% | 112,473 | 1,067,281,601 |
| 2024-10-17 | 93 | 93.39 | 90.2 | 90.31 | -0.7% | 48,875 | 448,130,115 |
| 2024-10-16 | 91 | 93.3 | 90.65 | 90.95 | -2.89% | 55,432 | 507,961,937 |
| 2024-10-15 | 96.31 | 98.48 | 93.38 | 93.66 | -2.9% | 74,503 | 716,398,627 |
| 2024-10-14 | 93.3 | 96.5 | 89.9 | 96.46 | +2.57% | 98,259 | 919,922,377 |
| 2024-10-11 | 96.91 | 99.77 | 93 | 94.04 | -7.74% | 91,526 | 876,583,052 |
| 2024-10-10 | 105.81 | 107.6 | 98.15 | 101.93 | -6.06% | 160,839 | 1,643,212,255 |
| 2024-10-09 | 108 | 110.42 | 100 | 108.5 | +8.09% | 238,681 | 2,570,370,573 |
| 2024-10-08 | 100.38 | 100.38 | 100.38 | 100.38 | +10.01% | 33,637 | 337,651,619 |
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：