股票概览
89.99
-0.76%
-0.69
90.68
开盘价
90.95
最高价
89.53
最低价
5,312
成交量
数据更新至: 2025-03-25
技术指标
94.00
MA5 (5日均线)
97.66
MA10 (10日均线)
98.18
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 | 90.68 | 90.95 | 89.53 | 89.99 | -0.76% | 5,312 | 47,887,930 |
| 2025-03-24 | 93.39 | 94.33 | 88.8 | 90.68 | -2.9% | 18,320 | 166,812,798 |
| 2025-03-21 | 97.51 | 97.51 | 92.7 | 93.39 | -4.57% | 21,217 | 200,215,561 |
| 2025-03-20 | 97.56 | 98.88 | 97.56 | 97.86 | -0.2% | 8,534 | 83,786,265 |
| 2025-03-19 | 98.62 | 99.5 | 97.88 | 98.06 | -1.46% | 11,393 | 112,192,961 |
| 2025-03-18 | 101.33 | 101.75 | 99.11 | 99.51 | -0.6% | 14,565 | 145,787,459 |
| 2025-03-17 | 100 | 101.37 | 98.91 | 100.11 | -0.65% | 12,913 | 129,078,834 |
| 2025-03-14 | 97.88 | 100.99 | 97.58 | 100.77 | +1.58% | 21,114 | 210,182,361 |
| 2025-03-13 | 105.03 | 105.03 | 98.92 | 99.2 | -7.32% | 46,417 | 469,859,136 |
| 2025-03-12 | 107.03 | 107.03 | 104.45 | 107.03 | +10% | 53,462 | 569,531,431 |
| 2025-03-11 | 98 | 98.48 | 96.46 | 97.3 | -2.66% | 14,874 | 144,784,232 |
| 2025-03-10 | 98.08 | 101.38 | 97.72 | 99.96 | +3% | 26,400 | 262,858,993 |
| 2025-03-07 | 97.9 | 97.97 | 95.6 | 97.05 | -0.97% | 15,433 | 148,985,847 |
| 2025-03-06 | 97.8 | 99.46 | 97.8 | 98 | +0.62% | 20,524 | 202,427,914 |
| 2025-03-05 | 95.88 | 98.55 | 95.85 | 97.4 | +0.73% | 13,902 | 135,413,257 |
| 2025-03-04 | 95.07 | 97.09 | 93.7 | 96.69 | -0.73% | 17,290 | 164,937,243 |
| 2025-03-03 | 96.5 | 99.89 | 94.61 | 97.4 | +1.59% | 19,149 | 185,421,404 |
| 2025-02-28 | 102.35 | 102.66 | 95 | 95.88 | -6.31% | 26,842 | 261,659,539 |
| 2025-02-27 | 104.7 | 105.6 | 100.88 | 102.34 | -2.47% | 18,008 | 185,035,911 |
| 2025-02-26 | 107 | 107 | 104 | 104.93 | -2.73% | 26,879 | 281,815,558 |
| 2025-02-25 | 102 | 112.1 | 100 | 107.88 | +1.73% | 49,379 | 518,556,924 |
| 2025-02-24 | 106.7 | 109.8 | 105.42 | 106.05 | -0.63% | 33,183 | 355,747,888 |
| 2025-02-21 | 106 | 107.28 | 104.22 | 106.72 | -1.36% | 35,390 | 374,702,534 |
| 2025-02-20 | 108.5 | 109.6 | 105.5 | 108.19 | +1.06% | 30,837 | 332,768,400 |
| 2025-02-19 | 102.7 | 108.18 | 102.7 | 107.05 | +4.37% | 30,878 | 328,596,372 |
| 2025-02-18 | 106 | 106.49 | 102.1 | 102.57 | -3.39% | 20,112 | 210,018,444 |
| 2025-02-17 | 105.71 | 108.8 | 104.21 | 106.17 | +0.95% | 28,768 | 304,828,722 |
| 2025-02-14 | 104.6 | 107.55 | 103.66 | 105.17 | +0.45% | 24,043 | 253,501,745 |
| 2025-02-13 | 108 | 108.49 | 103.92 | 104.7 | -4.08% | 32,942 | 348,812,988 |
| 2025-02-12 | 107.38 | 111 | 107.1 | 109.15 | +0.89% | 26,386 | 287,191,313 |
| 2025-02-11 | 112.33 | 115 | 107 | 108.19 | -5% | 45,292 | 496,300,067 |
| 2025-02-10 | 107.94 | 116.97 | 105.53 | 113.88 | +5.25% | 56,094 | 619,738,525 |
| 2025-02-07 | 105 | 109 | 102.85 | 108.2 | +7.73% | 61,039 | 649,140,747 |
| 2025-02-06 | 91.1 | 100.44 | 90.21 | 100.44 | +10% | 45,835 | 442,371,679 |
| 2025-02-05 | 95.96 | 95.99 | 91.1 | 91.31 | -3.02% | 20,917 | 193,519,585 |
| 2025-01-27 | 97.98 | 97.99 | 93.76 | 94.15 | -3.91% | 17,796 | 168,937,388 |
| 2025-01-24 | 95.82 | 98.52 | 94.98 | 97.98 | +1.9% | 22,194 | 216,192,366 |
| 2025-01-23 | 99.88 | 100.3 | 94.52 | 96.15 | -2.76% | 28,389 | 276,454,916 |
| 2025-01-22 | 97.33 | 100.31 | 94.9 | 98.88 | +1.58% | 28,594 | 279,603,533 |
| 2025-01-21 | 94.79 | 98.89 | 93.5 | 97.34 | +3.09% | 26,773 | 257,786,264 |
| 2025-01-20 | 95.77 | 95.97 | 93.71 | 94.42 | -0.74% | 18,760 | 177,713,979 |
| 2025-01-17 | 95.1 | 97 | 92.72 | 95.12 | -1.07% | 22,112 | 209,015,179 |
| 2025-01-16 | 97.28 | 98.19 | 94.47 | 96.15 | +0.31% | 28,776 | 276,866,313 |
| 2025-01-15 | 96.34 | 97.35 | 94.56 | 95.85 | -1.34% | 28,445 | 272,592,366 |
| 2025-01-14 | 92.51 | 98 | 91.65 | 97.15 | +3.15% | 51,578 | 488,765,345 |
| 2025-01-13 | 85.35 | 95.3 | 82.9 | 94.18 | +8.7% | 55,761 | 505,200,923 |
| 2025-01-10 | 86.4 | 92 | 85.76 | 86.64 | +0.12% | 26,153 | 232,483,238 |
| 2025-01-09 | 86.34 | 88.25 | 86.09 | 86.54 | -1.77% | 18,137 | 157,792,039 |
| 2025-01-08 | 90.11 | 90.11 | 83.01 | 88.1 | -3.69% | 35,015 | 301,996,320 |
| 2025-01-07 | 88.94 | 92.49 | 88.39 | 91.48 | +1.84% | 21,907 | 197,691,203 |
| 2025-01-06 | 96 | 96.88 | 89.2 | 89.83 | -7.4% | 35,736 | 331,161,618 |
| 2025-01-03 | 93.44 | 99.02 | 90.87 | 97.01 | +6.6% | 49,535 | 474,450,677 |
| 2025-01-02 | 92.13 | 93.3 | 89.45 | 91 | -3.01% | 20,796 | 189,226,917 |
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：