股票概览
94.96
+1.38%
+1.29
94.05
开盘价
97.99
最高价
93.84
最低价
65,044
成交量
数据更新至: 2025-03-25
技术指标
93.14
MA5 (5日均线)
91.46
MA10 (10日均线)
91.56
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 | 94.05 | 97.99 | 93.84 | 94.96 | +1.38% | 65,044 | 624,093,289 |
| 2025-03-24 | 90.3 | 93.7 | 90.21 | 93.67 | +3.73% | 76,641 | 710,806,506 |
| 2025-03-21 | 92.82 | 93.96 | 90.11 | 90.3 | -3.03% | 45,061 | 411,084,646 |
| 2025-03-20 | 93.01 | 94.45 | 92.7 | 93.12 | -0.59% | 50,977 | 476,383,646 |
| 2025-03-19 | 90.52 | 94.8 | 90.12 | 93.67 | +2.92% | 99,773 | 927,960,162 |
| 2025-03-18 | 90.98 | 91.5 | 89.6 | 91.01 | -0.16% | 50,388 | 456,074,247 |
| 2025-03-17 | 89.68 | 93.2 | 89.6 | 91.16 | +2.25% | 76,915 | 703,897,564 |
| 2025-03-14 | 87.87 | 89.59 | 87.28 | 89.15 | +1.41% | 55,418 | 493,050,408 |
| 2025-03-13 | 89.23 | 89.77 | 86.9 | 87.91 | -1.96% | 43,034 | 379,920,060 |
| 2025-03-12 | 90.1 | 90.87 | 89.44 | 89.67 | +0.49% | 44,149 | 397,758,456 |
| 2025-03-11 | 89.2 | 89.23 | 86.47 | 89.23 | -0.91% | 63,055 | 555,317,857 |
| 2025-03-10 | 90 | 90.79 | 89.11 | 90.05 | +0.03% | 44,259 | 397,242,173 |
| 2025-03-07 | 89.8 | 90.96 | 89.36 | 90.02 | -0.64% | 60,633 | 545,856,299 |
| 2025-03-06 | 90.39 | 91.01 | 89.05 | 90.6 | +0.24% | 69,245 | 624,595,464 |
| 2025-03-05 | 94 | 94.4 | 90 | 90.38 | -4.27% | 72,525 | 662,743,188 |
| 2025-03-04 | 95 | 96 | 92.95 | 94.41 | +0.22% | 43,059 | 404,871,387 |
| 2025-03-03 | 92.61 | 97.32 | 92.5 | 94.2 | +1.78% | 102,406 | 971,772,336 |
| 2025-02-28 | 91.2 | 95.16 | 91.1 | 92.55 | +0.92% | 92,924 | 871,477,801 |
| 2025-02-27 | 92.87 | 93.34 | 90.81 | 91.71 | -1.75% | 56,144 | 515,931,974 |
| 2025-02-26 | 92.1 | 94.35 | 91.73 | 93.34 | +1.37% | 78,084 | 725,208,995 |
| 2025-02-25 | 91.28 | 94.45 | 90.74 | 92.08 | +0.26% | 88,357 | 821,442,208 |
| 2025-02-24 | 88.4 | 93.4 | 87.6 | 91.84 | +3.8% | 128,804 | 1,174,051,602 |
| 2025-02-21 | 90 | 90.2 | 87.1 | 88.48 | -2.08% | 106,156 | 936,859,755 |
| 2025-02-20 | 90.51 | 92.45 | 89.61 | 90.36 | -0.95% | 47,301 | 428,180,462 |
| 2025-02-19 | 91 | 93.27 | 89.6 | 91.23 | +0.61% | 78,064 | 711,029,673 |
| 2025-02-18 | 94.38 | 94.49 | 90.1 | 90.68 | -1.97% | 62,581 | 576,155,030 |
| 2025-02-17 | 94.48 | 94.86 | 92 | 92.5 | -1.96% | 57,860 | 537,281,179 |
| 2025-02-14 | 92.06 | 94.56 | 92.02 | 94.35 | +2% | 64,776 | 607,704,243 |
| 2025-02-13 | 94.47 | 94.6 | 92.5 | 92.5 | -2.45% | 53,428 | 498,525,117 |
| 2025-02-12 | 95.07 | 95.6 | 93.78 | 94.82 | -0.71% | 59,186 | 559,744,180 |
| 2025-02-11 | 94.6 | 96.2 | 94.41 | 95.5 | +0.64% | 63,174 | 603,706,517 |
| 2025-02-10 | 96.83 | 96.9 | 93.07 | 94.89 | -2.42% | 104,420 | 985,570,352 |
| 2025-02-07 | 89.36 | 98.28 | 89 | 97.24 | +8.83% | 165,776 | 1,572,249,141 |
| 2025-02-06 | 88.23 | 89.8 | 87.56 | 89.35 | +0.28% | 62,550 | 555,895,292 |
| 2025-02-05 | 85.17 | 90.5 | 83.5 | 89.1 | +5% | 120,441 | 1,061,222,149 |
| 2025-01-27 | 87.49 | 87.99 | 84.8 | 84.86 | -3.07% | 68,295 | 584,605,977 |
| 2025-01-24 | 87.82 | 88.5 | 86.58 | 87.55 | -1.16% | 70,730 | 618,317,049 |
| 2025-01-23 | 86.51 | 89.4 | 85.38 | 88.58 | +2.64% | 106,982 | 938,395,156 |
| 2025-01-22 | 86.62 | 87.15 | 83.5 | 86.3 | -0.78% | 103,107 | 877,963,203 |
| 2025-01-21 | 89.51 | 90.15 | 86.32 | 86.98 | -2.82% | 75,180 | 656,533,842 |
| 2025-01-20 | 87 | 90.32 | 87 | 89.5 | +3.6% | 95,136 | 849,044,524 |
| 2025-01-17 | 88.1 | 89.2 | 84.89 | 86.39 | -2.74% | 78,043 | 672,326,693 |
| 2025-01-16 | 86.01 | 89.8 | 86.01 | 88.82 | +2.74% | 74,372 | 652,382,155 |
| 2025-01-15 | 87.1 | 88.43 | 85.55 | 86.45 | -1.26% | 56,975 | 495,227,074 |
| 2025-01-14 | 85.58 | 88 | 83.78 | 87.55 | +3.23% | 68,070 | 588,439,793 |
| 2025-01-13 | 85 | 87.21 | 84.25 | 84.81 | -1.28% | 59,020 | 503,479,270 |
| 2025-01-10 | 90.18 | 91.03 | 85.85 | 85.91 | -4.73% | 80,727 | 707,434,587 |
| 2025-01-09 | 91.2 | 92.75 | 90.02 | 90.18 | -2.37% | 64,926 | 591,601,272 |
| 2025-01-08 | 90.06 | 93.41 | 89.86 | 92.37 | +1.95% | 90,499 | 832,049,021 |
| 2025-01-07 | 88.8 | 91.67 | 88.02 | 90.6 | +0.91% | 71,756 | 646,959,923 |
| 2025-01-06 | 85.01 | 91.4 | 84.3 | 89.78 | +5.56% | 144,617 | 1,284,604,525 |
| 2025-01-03 | 82.86 | 86.8 | 82.5 | 85.05 | +2.38% | 90,712 | 773,579,074 |
| 2025-01-02 | 85.09 | 85.48 | 82.1 | 83.07 | -2.04% | 75,449 | 629,299,828 |
| 2024-12-31 | 85.55 | 88.21 | 84.56 | 84.8 | -0.06% | 78,126 | 671,996,013 |
| 2024-12-30 | 83 | 85.99 | 82.5 | 84.85 | +2.11% | 84,773 | 718,781,647 |
| 2024-12-27 | 84.18 | 84.23 | 82.19 | 83.1 | -1.34% | 55,956 | 465,370,531 |
| 2024-12-26 | 84 | 85.2 | 83.03 | 84.23 | -0.47% | 72,876 | 611,560,489 |
| 2024-12-25 | 82.58 | 86.23 | 80.07 | 84.63 | +0.46% | 141,717 | 1,186,740,332 |
| 2024-12-24 | 80.51 | 84.92 | 80.28 | 84.24 | +4.65% | 91,213 | 760,654,947 |
| 2024-12-23 | 82.02 | 83 | 79.72 | 80.5 | -2.68% | 73,477 | 597,918,172 |
| 2024-12-20 | 85 | 86.49 | 82.51 | 82.72 | -3.57% | 66,703 | 559,646,391 |
| 2024-12-19 | 83.69 | 85.88 | 83.6 | 85.78 | +1.51% | 36,527 | 310,813,305 |
| 2024-12-18 | 86.49 | 86.49 | 83.96 | 84.5 | -2.73% | 43,197 | 366,642,050 |
| 2024-12-17 | 85.56 | 88.29 | 85.5 | 86.87 | +1.02% | 57,868 | 505,051,691 |
| 2024-12-16 | 85.19 | 86.8 | 84.57 | 85.99 | +0.9% | 49,765 | 427,967,109 |
| 2024-12-13 | 85.7 | 86.87 | 85.03 | 85.22 | -0.98% | 46,509 | 399,238,500 |
| 2024-12-12 | 85 | 86.34 | 84.41 | 86.06 | +1.25% | 44,014 | 376,036,578 |
| 2024-12-11 | 85.29 | 85.82 | 84.96 | 85 | -0.79% | 33,692 | 287,167,178 |
| 2024-12-10 | 87.2 | 87.89 | 85.46 | 85.68 | +0.23% | 54,493 | 468,660,652 |
| 2024-12-09 | 87.64 | 88.2 | 85.3 | 85.48 | -2.52% | 57,232 | 495,334,716 |
| 2024-12-06 | 86.4 | 88.48 | 84.58 | 87.69 | +1.5% | 62,252 | 539,818,795 |
| 2024-12-05 | 86.08 | 87.14 | 85.13 | 86.39 | +0.08% | 34,770 | 299,895,236 |
| 2024-12-04 | 87.85 | 88.2 | 86.06 | 86.32 | -2.34% | 45,752 | 397,003,559 |
| 2024-12-03 | 86.5 | 89.29 | 86.03 | 88.39 | +2.2% | 77,616 | 681,133,802 |
| 2024-12-02 | 85.1 | 86.49 | 83.8 | 86.49 | +0.27% | 67,286 | 574,856,287 |
| 2024-11-29 | 85.5 | 86.79 | 85.18 | 86.26 | +0.74% | 57,848 | 498,038,095 |
| 2024-11-28 | 87 | 87.37 | 85.2 | 85.63 | -2.14% | 58,355 | 504,136,422 |
| 2024-11-27 | 84.79 | 87.51 | 83.2 | 87.5 | +2.75% | 63,262 | 541,744,706 |
| 2024-11-26 | 86.2 | 87.47 | 84.68 | 85.16 | -1.15% | 51,049 | 439,062,966 |
| 2024-11-25 | 88.01 | 88.77 | 84.84 | 86.15 | -2.53% | 79,860 | 689,417,534 |
| 2024-11-22 | 91 | 91.7 | 88.28 | 88.39 | -3.84% | 66,388 | 597,317,224 |
| 2024-11-21 | 93.8 | 94.1 | 91.33 | 91.92 | -2.05% | 75,430 | 696,391,531 |
| 2024-11-20 | 95.14 | 96.16 | 92.48 | 93.84 | -2.83% | 99,995 | 937,083,242 |
| 2024-11-19 | 93 | 98.59 | 93 | 96.57 | +5.71% | 123,279 | 1,181,876,202 |
| 2024-11-18 | 93.7 | 94.2 | 89.1 | 91.35 | -3.35% | 95,849 | 880,252,752 |
| 2024-11-15 | 94.19 | 97.95 | 92.37 | 94.52 | -1.45% | 137,384 | 1,309,391,346 |
| 2024-11-14 | 91 | 98.27 | 91 | 95.91 | +6.32% | 236,075 | 2,262,950,515 |
| 2024-11-13 | 87.76 | 90.5 | 87.1 | 90.21 | +1.76% | 68,197 | 608,468,247 |
| 2024-11-12 | 90.47 | 91.4 | 88 | 88.65 | -2.08% | 82,845 | 741,536,247 |
| 2024-11-11 | 88.07 | 91.25 | 86.88 | 90.53 | +1.96% | 88,899 | 798,815,341 |
| 2024-11-08 | 90.12 | 91.8 | 88.5 | 88.79 | -1.45% | 93,617 | 841,322,863 |
| 2024-11-07 | 90.5 | 90.68 | 87.54 | 90.1 | -3.24% | 112,068 | 999,077,344 |
| 2024-11-06 | 94 | 95.85 | 92.56 | 93.12 | -1.54% | 116,224 | 1,093,820,555 |
| 2024-11-05 | 94.25 | 95.2 | 93 | 94.58 | +0.02% | 106,004 | 998,393,281 |
| 2024-11-04 | 91.8 | 95.75 | 91.47 | 94.56 | +3.22% | 83,069 | 784,281,797 |
| 2024-11-01 | 94 | 94.94 | 90.41 | 91.61 | -3.16% | 93,418 | 862,762,926 |
| 2024-10-31 | 94.03 | 97.67 | 92.98 | 94.6 | +0.61% | 140,027 | 1,341,523,274 |
| 2024-10-30 | 91.9 | 95.92 | 88.22 | 94.03 | +4.48% | 150,967 | 1,377,588,615 |
| 2024-10-29 | 92 | 93.96 | 88.6 | 90 | -1.16% | 93,964 | 848,741,410 |
| 2024-10-28 | 92.6 | 92.8 | 89.53 | 91.06 | -2.53% | 108,336 | 980,103,233 |
| 2024-10-25 | 85.51 | 93.76 | 85.51 | 93.42 | +7.35% | 178,124 | 1,633,309,662 |
| 2024-10-24 | 90 | 90 | 86.01 | 87.02 | -4.79% | 113,049 | 991,564,173 |
| 2024-10-23 | 86.24 | 92.97 | 86.24 | 91.4 | +8.1% | 197,732 | 1,770,749,268 |
| 2024-10-22 | 83.4 | 84.86 | 82 | 84.55 | +1.38% | 110,971 | 928,660,460 |
| 2024-10-21 | 86 | 86.33 | 83.02 | 83.4 | -3.86% | 223,016 | 1,878,986,445 |
| 2024-10-18 | 81.83 | 89 | 81.8 | 86.75 | +4.54% | 178,792 | 1,538,274,769 |
| 2024-10-17 | 86.05 | 86.3 | 80.6 | 82.98 | -3.51% | 186,504 | 1,540,463,936 |
| 2024-10-16 | 92.37 | 93.36 | 85.19 | 86 | -8.9% | 158,523 | 1,387,057,078 |
| 2024-10-15 | 94.55 | 97.3 | 92.6 | 94.4 | -0.84% | 59,395 | 565,266,617 |
| 2024-10-14 | 94.64 | 96.16 | 92.1 | 95.2 | +0.47% | 69,198 | 652,826,849 |
| 2024-10-11 | 98.1 | 98.58 | 93.13 | 94.75 | -3.34% | 62,476 | 594,723,629 |
| 2024-10-10 | 97.88 | 102 | 97.4 | 98.02 | -0.12% | 99,605 | 993,152,062 |
| 2024-10-09 | 105 | 106.3 | 98 | 98.14 | -9.74% | 117,115 | 1,199,075,459 |
| 2024-10-08 | 111.8 | 111.8 | 99.99 | 108.73 | +6.93% | 162,793 | 1,739,046,528 |
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：