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 |
| 2024-12-31 | 98 | 99 | 93.33 | 93.82 | -4.16% | 27,045 | 259,590,794 |
| 2024-12-30 | 94.98 | 98.77 | 93.08 | 97.89 | +3.06% | 35,142 | 337,526,230 |
| 2024-12-27 | 91.99 | 97.28 | 90.32 | 94.98 | +5.21% | 42,258 | 398,815,888 |
| 2024-12-26 | 89 | 91.86 | 88.38 | 90.28 | +0.47% | 17,067 | 153,627,510 |
| 2024-12-25 | 90.13 | 90.78 | 88.3 | 89.86 | -0.3% | 12,958 | 116,144,116 |
| 2024-12-24 | 89.02 | 91.28 | 87.6 | 90.13 | +1.05% | 19,108 | 170,875,408 |
| 2024-12-23 | 93.95 | 94.58 | 89 | 89.19 | -4.95% | 25,189 | 228,757,133 |
| 2024-12-20 | 87.53 | 94.99 | 87 | 93.83 | +6.42% | 43,529 | 403,295,697 |
| 2024-12-19 | 86 | 89.2 | 85.8 | 88.17 | -2.84% | 38,401 | 333,865,540 |
| 2024-12-18 | 91.21 | 93.08 | 86.42 | 90.75 | +7.24% | 59,398 | 540,190,346 |
| 2024-12-17 | 87.8 | 88.5 | 84 | 84.62 | -4.04% | 17,177 | 147,501,739 |
| 2024-12-16 | 92.09 | 92.51 | 87.44 | 88.18 | -4.33% | 24,176 | 216,064,246 |
| 2024-12-13 | 96.66 | 97.38 | 91.69 | 92.17 | -5.68% | 27,810 | 259,605,373 |
| 2024-12-12 | 98.01 | 100.39 | 95.58 | 97.72 | -1.24% | 24,205 | 235,801,057 |
| 2024-12-11 | 95.5 | 101.39 | 94.4 | 98.95 | +3.54% | 31,610 | 310,235,291 |
| 2024-12-10 | 97.5 | 98.5 | 93.8 | 95.57 | +0.13% | 31,607 | 305,250,357 |
| 2024-12-09 | 94.63 | 99.91 | 92.66 | 95.45 | +1.67% | 47,054 | 456,592,144 |
| 2024-12-06 | 90.73 | 97.49 | 90.73 | 93.88 | +2.72% | 33,719 | 321,481,382 |
| 2024-12-05 | 88.2 | 93.8 | 88.2 | 91.39 | +4.09% | 31,188 | 286,706,488 |
| 2024-12-04 | 91.4 | 91.88 | 86.8 | 87.8 | -2.69% | 19,499 | 173,155,011 |
| 2024-12-03 | 93.3 | 95.77 | 89.41 | 90.23 | -3.17% | 23,795 | 218,292,853 |
| 2024-12-02 | 89.4 | 94.06 | 88.45 | 93.18 | +3.54% | 33,526 | 306,103,066 |
| 2024-11-29 | 87.4 | 91.3 | 85.5 | 89.99 | +2.04% | 24,111 | 214,579,024 |
| 2024-11-28 | 85 | 90.68 | 84.45 | 88.19 | +1.75% | 32,916 | 288,760,383 |
| 2024-11-27 | 87 | 88 | 82.51 | 86.67 | +5.95% | 37,900 | 321,980,310 |
| 2024-11-26 | 84.61 | 85.89 | 81.76 | 81.8 | -3.76% | 17,132 | 142,719,583 |
| 2024-11-25 | 85.16 | 86.5 | 83.08 | 85 | -0.2% | 18,100 | 152,481,433 |
| 2024-11-22 | 90.66 | 92.1 | 85.01 | 85.17 | -6.75% | 27,830 | 245,349,265 |
| 2024-11-21 | 90.69 | 93.39 | 89.45 | 91.34 | -0.2% | 23,519 | 215,004,358 |
| 2024-11-20 | 89.45 | 92 | 88.01 | 91.52 | +1.86% | 28,244 | 253,610,167 |
| 2024-11-19 | 85.55 | 90.4 | 85.55 | 89.85 | +5.09% | 26,808 | 237,286,858 |
| 2024-11-18 | 89.55 | 90.18 | 84.77 | 85.5 | -4.8% | 27,228 | 237,688,793 |
| 2024-11-15 | 92.58 | 95.11 | 89.2 | 89.81 | -3.74% | 32,281 | 299,304,284 |
| 2024-11-14 | 95.55 | 97 | 92.65 | 93.3 | -3.81% | 26,600 | 252,521,399 |
| 2024-11-13 | 97.32 | 98.66 | 92.55 | 97 | -2.73% | 44,582 | 424,985,063 |
| 2024-11-12 | 107.32 | 107.32 | 99.72 | 99.72 | -10% | 52,444 | 537,414,298 |
| 2024-11-11 | 108 | 118 | 105.92 | 110.8 | +2.37% | 59,442 | 663,815,088 |
| 2024-11-08 | 105 | 113.93 | 103.8 | 108.23 | +4.5% | 62,409 | 676,466,857 |
| 2024-11-07 | 107 | 109.5 | 101 | 103.57 | -6.24% | 51,519 | 537,699,830 |
| 2024-11-06 | 101.19 | 113.85 | 98 | 110.46 | +6.72% | 84,654 | 900,011,960 |
| 2024-11-05 | 99.15 | 105.3 | 99.04 | 103.5 | -2.31% | 90,328 | 921,242,589 |
| 2024-11-04 | 94.66 | 105.97 | 88.88 | 105.95 | +9.98% | 126,563 | 1,269,077,830 |
| 2024-11-01 | 96.34 | 96.34 | 96.34 | 96.34 | +10% | 48,017 | 462,594,333 |
| 2024-10-31 | 82 | 87.58 | 77.65 | 87.58 | +10% | 37,866 | 320,025,445 |
| 2024-10-30 | 81.89 | 82 | 77.85 | 79.62 | -2.22% | 29,022 | 230,884,212 |
| 2024-10-29 | 73.37 | 81.43 | 73.21 | 81.43 | +10% | 33,802 | 267,196,735 |
| 2024-10-28 | 76.3 | 77.4 | 73.64 | 74.03 | -2.98% | 12,987 | 96,843,246 |
| 2024-10-25 | 75.65 | 76.71 | 74.59 | 76.3 | +1.23% | 10,113 | 76,623,580 |
| 2024-10-24 | 75.3 | 76.35 | 73.02 | 75.37 | +0.09% | 10,681 | 80,001,356 |
| 2024-10-23 | 74.8 | 77.77 | 73.51 | 75.3 | +0.33% | 14,836 | 112,271,509 |
| 2024-10-22 | 76.06 | 79.4 | 74.2 | 75.05 | -1.13% | 19,025 | 145,378,773 |
| 2024-10-21 | 73.02 | 79.69 | 71.5 | 75.91 | +4.09% | 30,821 | 233,032,678 |
| 2024-10-18 | 66.3 | 72.93 | 66.09 | 72.93 | +10% | 23,363 | 164,367,711 |
| 2024-10-17 | 68.01 | 68.3 | 66 | 66.3 | -1.31% | 11,063 | 74,267,678 |
| 2024-10-16 | 64.51 | 67.91 | 64.1 | 67.18 | +2.6% | 15,127 | 100,422,628 |
| 2024-10-15 | 66.85 | 68.15 | 65.4 | 65.48 | -3.05% | 9,989 | 66,700,482 |
| 2024-10-14 | 66.62 | 67.64 | 64.08 | 67.54 | +2.02% | 14,253 | 94,344,096 |
| 2024-10-11 | 69.29 | 69.29 | 64.88 | 66.2 | -4.42% | 20,160 | 134,362,270 |
| 2024-10-10 | 71 | 73.2 | 69 | 69.26 | -3.42% | 20,414 | 143,811,356 |
| 2024-10-09 | 75 | 76.9 | 71.68 | 71.71 | -7.59% | 29,564 | 220,267,895 |
| 2024-10-08 | 77.96 | 77.96 | 70.87 | 77.6 | +9.5% | 39,318 | 296,408,124 |
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：