股票概览
92.07
+2.06%
+1.86
90.15
开盘价
92.19
最高价
89.88
最低价
13,336
成交量
数据更新至: 2025-03-25
技术指标
92.38
MA5 (5日均线)
92.94
MA10 (10日均线)
92.96
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 | 90.15 | 92.19 | 89.88 | 92.07 | +2.06% | 13,336 | 121,366,945 |
| 2025-03-24 | 92.09 | 92.56 | 89.5 | 90.21 | -2.07% | 21,885 | 198,143,822 |
| 2025-03-21 | 93.08 | 93.52 | 92.08 | 92.12 | -1.02% | 12,477 | 115,489,336 |
| 2025-03-20 | 94.51 | 94.88 | 93.01 | 93.07 | -1.46% | 14,079 | 131,867,588 |
| 2025-03-19 | 94.84 | 95.27 | 94 | 94.45 | -0.4% | 13,929 | 131,666,078 |
| 2025-03-18 | 94.98 | 95.22 | 94.23 | 94.83 | +0.18% | 15,146 | 143,556,112 |
| 2025-03-17 | 93.59 | 95.1 | 93.45 | 94.66 | +1.51% | 23,880 | 225,320,166 |
| 2025-03-14 | 92.62 | 93.41 | 92.01 | 93.25 | +1.15% | 24,607 | 228,865,307 |
| 2025-03-13 | 92.58 | 93.2 | 91.89 | 92.19 | -0.42% | 12,219 | 112,687,416 |
| 2025-03-12 | 92.68 | 93.3 | 92.12 | 92.58 | -0.01% | 14,067 | 130,298,066 |
| 2025-03-11 | 92.41 | 92.89 | 91.71 | 92.59 | -0.42% | 14,306 | 132,043,889 |
| 2025-03-10 | 92.77 | 93.39 | 92.34 | 92.98 | +0.52% | 13,652 | 126,690,220 |
| 2025-03-07 | 93.03 | 93.05 | 92.21 | 92.5 | -0.77% | 16,869 | 156,110,430 |
| 2025-03-06 | 92.23 | 93.85 | 92.06 | 93.22 | +1.29% | 22,980 | 213,778,570 |
| 2025-03-05 | 92.5 | 92.62 | 91.51 | 92.03 | -0.72% | 13,229 | 121,623,015 |
| 2025-03-04 | 91.21 | 93.34 | 91.21 | 92.7 | +0.96% | 18,329 | 169,310,292 |
| 2025-03-03 | 92.18 | 92.91 | 91.52 | 91.82 | -0.25% | 22,226 | 204,711,860 |
| 2025-02-28 | 94.01 | 94.38 | 91.61 | 92.05 | -2.9% | 35,993 | 334,575,602 |
| 2025-02-27 | 95 | 96.33 | 93.84 | 94.8 | -0.21% | 36,817 | 349,490,683 |
| 2025-02-26 | 95.91 | 96.11 | 93.01 | 95 | -1.09% | 50,967 | 481,516,621 |
| 2025-02-25 | 105.31 | 106.5 | 95.02 | 96.05 | -9.45% | 96,238 | 954,440,307 |
| 2025-02-24 | 107.86 | 108.67 | 105.3 | 106.07 | -1.95% | 22,016 | 234,759,685 |
| 2025-02-21 | 108 | 109.88 | 106.66 | 108.18 | +0.32% | 22,158 | 239,336,645 |
| 2025-02-20 | 105.55 | 108.98 | 105 | 107.83 | +2.02% | 20,548 | 220,987,125 |
| 2025-02-19 | 105 | 105.94 | 103.36 | 105.7 | +0.34% | 14,564 | 152,746,784 |
| 2025-02-18 | 107.49 | 107.59 | 105 | 105.34 | -1.74% | 15,083 | 159,863,950 |
| 2025-02-17 | 108 | 110.83 | 107.03 | 107.2 | -0.45% | 19,459 | 211,519,953 |
| 2025-02-14 | 105.3 | 108.13 | 105.3 | 107.68 | +2.04% | 14,800 | 158,620,710 |
| 2025-02-13 | 106.9 | 107.2 | 105.52 | 105.53 | -1.57% | 11,115 | 117,855,243 |
| 2025-02-12 | 106.58 | 107.28 | 105.7 | 107.21 | +0.53% | 10,097 | 107,458,824 |
| 2025-02-11 | 108.69 | 109.29 | 106.5 | 106.64 | -1.89% | 13,028 | 139,555,032 |
| 2025-02-10 | 107.95 | 109.19 | 106.33 | 108.69 | +0.63% | 15,670 | 169,068,136 |
| 2025-02-07 | 106.15 | 108.88 | 105.71 | 108.01 | +1.75% | 17,629 | 189,971,411 |
| 2025-02-06 | 104.26 | 106.47 | 103.61 | 106.15 | +1.83% | 13,621 | 143,520,734 |
| 2025-02-05 | 106.03 | 106.48 | 103.64 | 104.24 | -1.02% | 12,443 | 130,524,638 |
| 2025-01-27 | 106.7 | 107.59 | 105.22 | 105.31 | -1.02% | 10,792 | 114,743,452 |
| 2025-01-24 | 104.54 | 107.88 | 104.26 | 106.4 | +1.82% | 17,471 | 185,621,566 |
| 2025-01-23 | 105.95 | 106.49 | 104.5 | 104.5 | -0.59% | 13,232 | 139,627,144 |
| 2025-01-22 | 108 | 108 | 103.71 | 105.12 | -2.76% | 29,059 | 305,371,006 |
| 2025-01-21 | 108.61 | 110.95 | 106.8 | 108.1 | -2.75% | 23,401 | 254,617,874 |
| 2025-01-20 | 115.03 | 116 | 111.01 | 111.16 | -2.85% | 25,337 | 284,732,955 |
| 2025-01-17 | 112 | 115.5 | 111.91 | 114.42 | +1.75% | 15,417 | 176,419,825 |
| 2025-01-16 | 111.72 | 114.22 | 110.74 | 112.45 | +0.67% | 12,631 | 142,117,542 |
| 2025-01-15 | 112.02 | 113.3 | 111.24 | 111.7 | -0.8% | 8,567 | 96,204,089 |
| 2025-01-14 | 108.2 | 113.5 | 107.81 | 112.6 | +4.45% | 20,443 | 227,544,475 |
| 2025-01-13 | 104.49 | 108.59 | 103.05 | 107.8 | +2.39% | 16,024 | 171,893,617 |
| 2025-01-10 | 105.3 | 107.37 | 104.58 | 105.28 | +0.02% | 13,179 | 139,208,173 |
| 2025-01-09 | 108 | 108.35 | 104.68 | 105.26 | -3.02% | 17,293 | 183,528,028 |
| 2025-01-08 | 110.24 | 110.31 | 106.68 | 108.54 | -1.74% | 14,605 | 158,376,488 |
| 2025-01-07 | 107.55 | 110.46 | 106.6 | 110.46 | +2.57% | 14,591 | 159,112,680 |
| 2025-01-06 | 109.3 | 109.52 | 106.8 | 107.69 | +0.34% | 16,160 | 174,774,294 |
| 2025-01-03 | 106 | 111.51 | 106 | 107.32 | +1.44% | 24,794 | 268,614,067 |
| 2025-01-02 | 109.57 | 110.8 | 105 | 105.8 | -3.69% | 24,691 | 263,712,212 |
| 2024-12-31 | 114.05 | 114.05 | 108.66 | 109.85 | -3.05% | 18,710 | 207,379,972 |
| 2024-12-30 | 115.06 | 116.6 | 113.12 | 113.3 | -2.02% | 14,224 | 163,103,265 |
| 2024-12-27 | 118 | 118 | 115.28 | 115.63 | -1.85% | 14,805 | 172,057,554 |
| 2024-12-26 | 119.19 | 119.85 | 117 | 117.81 | -1.22% | 13,985 | 165,737,690 |
| 2024-12-25 | 119.83 | 120.77 | 117.55 | 119.26 | +0.13% | 15,018 | 178,859,950 |
| 2024-12-24 | 115.63 | 119.74 | 115.53 | 119.1 | +2.43% | 19,618 | 230,945,319 |
| 2024-12-23 | 117.8 | 119.24 | 116.25 | 116.27 | -1.71% | 16,195 | 189,774,781 |
| 2024-12-20 | 113.08 | 120.9 | 113 | 118.29 | +4.32% | 30,181 | 357,041,823 |
| 2024-12-19 | 112.76 | 114.12 | 111.3 | 113.39 | -0.73% | 14,494 | 163,777,926 |
| 2024-12-18 | 114 | 115.77 | 112.8 | 114.22 | +0.19% | 15,178 | 173,201,906 |
| 2024-12-17 | 113.92 | 116.3 | 113.01 | 114 | +0.07% | 16,824 | 192,256,791 |
| 2024-12-16 | 116.41 | 118.46 | 113.2 | 113.92 | -2.15% | 21,090 | 243,322,270 |
| 2024-12-13 | 121.55 | 121.55 | 116.2 | 116.42 | -4.38% | 30,756 | 363,821,131 |
| 2024-12-12 | 116.34 | 123.2 | 115.51 | 121.75 | +3.66% | 46,698 | 560,335,200 |
| 2024-12-11 | 110.61 | 119.3 | 110.61 | 117.45 | +5.68% | 49,496 | 574,989,521 |
| 2024-12-10 | 113 | 114 | 111.01 | 111.14 | +1.52% | 31,750 | 357,159,290 |
| 2024-12-09 | 110.81 | 112.5 | 108.52 | 109.48 | -1.4% | 18,097 | 199,689,645 |
| 2024-12-06 | 110.01 | 112.7 | 108.74 | 111.03 | +0.95% | 38,127 | 422,318,765 |
| 2024-12-05 | 103.58 | 111.1 | 103.58 | 109.99 | +8.9% | 80,921 | 883,658,416 |
| 2024-12-04 | 102 | 102.74 | 100.62 | 101 | -1.94% | 19,159 | 194,783,446 |
| 2024-12-03 | 101 | 104 | 98.6 | 103 | -2.97% | 47,057 | 478,657,596 |
| 2024-12-02 | 106.61 | 107.49 | 105.4 | 106.15 | +0.75% | 21,002 | 223,535,329 |
| 2024-11-29 | 103 | 105.94 | 103 | 105.36 | +1.89% | 18,925 | 198,207,874 |
| 2024-11-28 | 104 | 104.25 | 103.14 | 103.41 | -0.82% | 11,368 | 117,777,974 |
| 2024-11-27 | 103.08 | 104.3 | 100.81 | 104.26 | +1.18% | 15,830 | 162,873,139 |
| 2024-11-26 | 102.8 | 104.95 | 101.96 | 103.04 | +0.09% | 15,123 | 156,741,468 |
| 2024-11-25 | 103 | 103.94 | 100.88 | 102.95 | +0.5% | 14,852 | 151,974,640 |
| 2024-11-22 | 108.01 | 108.6 | 102.44 | 102.44 | -5.16% | 27,764 | 290,912,236 |
| 2024-11-21 | 108.87 | 110.29 | 107.17 | 108.01 | -0.8% | 23,521 | 255,638,487 |
| 2024-11-20 | 104.4 | 109.99 | 103.95 | 108.88 | +4.1% | 38,446 | 413,440,139 |
| 2024-11-19 | 102.98 | 105.3 | 102.35 | 104.59 | +2.18% | 21,685 | 225,418,185 |
| 2024-11-18 | 103.6 | 105.12 | 102.16 | 102.36 | -1.18% | 23,699 | 245,781,288 |
| 2024-11-15 | 105.2 | 106.38 | 103.35 | 103.58 | -1.54% | 25,504 | 267,448,897 |
| 2024-11-14 | 110.1 | 110.3 | 104.53 | 105.2 | -4.74% | 37,829 | 403,550,082 |
| 2024-11-13 | 112.37 | 115 | 108.92 | 110.44 | -1.12% | 40,742 | 452,441,928 |
| 2024-11-12 | 107.95 | 116.47 | 107.59 | 111.69 | +3.87% | 70,053 | 786,496,379 |
| 2024-11-11 | 103.54 | 107.85 | 102.78 | 107.53 | +3.85% | 40,913 | 431,373,628 |
| 2024-11-08 | 106.2 | 106.51 | 103.3 | 103.54 | -2.02% | 36,980 | 387,308,771 |
| 2024-11-07 | 101.7 | 105.68 | 101.6 | 105.68 | +3.1% | 39,525 | 412,452,871 |
| 2024-11-06 | 102.6 | 105.5 | 101.8 | 102.5 | +0.04% | 37,872 | 391,673,390 |
| 2024-11-05 | 99.5 | 103.1 | 98.5 | 102.46 | +3.41% | 41,223 | 416,618,543 |
| 2024-11-04 | 99 | 101.93 | 98 | 99.08 | +1.04% | 32,239 | 320,473,481 |
| 2024-11-01 | 99.39 | 100.58 | 97.58 | 98.06 | -1.35% | 28,764 | 284,376,103 |
| 2024-10-31 | 99.42 | 100.77 | 98.89 | 99.4 | -0.47% | 33,070 | 329,780,968 |
| 2024-10-30 | 98.39 | 100.94 | 98 | 99.87 | -3.93% | 63,543 | 631,612,843 |
| 2024-10-29 | 107.44 | 107.88 | 103.96 | 103.96 | -2.93% | 30,496 | 321,747,071 |
| 2024-10-28 | 105.5 | 107.64 | 104.55 | 107.1 | +0.18% | 26,439 | 280,791,195 |
| 2024-10-25 | 105.38 | 107.7 | 102.88 | 106.91 | +0.93% | 35,383 | 372,368,795 |
| 2024-10-24 | 105 | 109.5 | 104.5 | 105.92 | +0.97% | 40,186 | 429,266,158 |
| 2024-10-23 | 103.75 | 106.3 | 103 | 104.9 | +1.11% | 33,486 | 350,446,833 |
| 2024-10-22 | 102.03 | 104.62 | 101.86 | 103.75 | +1.53% | 34,214 | 353,223,461 |
| 2024-10-21 | 103.01 | 104.8 | 101.1 | 102.19 | -0.12% | 47,769 | 491,504,884 |
| 2024-10-18 | 97.01 | 105.1 | 96.3 | 102.31 | +5.44% | 51,495 | 517,787,978 |
| 2024-10-17 | 98.16 | 100.04 | 96.83 | 97.03 | -0.94% | 27,299 | 268,913,439 |
| 2024-10-16 | 99 | 100.55 | 97 | 97.95 | -2.71% | 35,156 | 347,045,999 |
| 2024-10-15 | 102.8 | 104.88 | 100.68 | 100.68 | -2.52% | 32,799 | 336,952,190 |
| 2024-10-14 | 103.58 | 103.99 | 99.55 | 103.28 | +0.48% | 40,751 | 415,179,609 |
| 2024-10-11 | 110.5 | 111.46 | 101.14 | 102.79 | -8.08% | 55,397 | 580,334,995 |
| 2024-10-10 | 113 | 116.49 | 110.01 | 111.82 | +0.73% | 49,762 | 564,822,754 |
| 2024-10-09 | 122 | 122.8 | 110.5 | 111.01 | -13.48% | 85,270 | 994,094,565 |
| 2024-10-08 | 135.58 | 135.58 | 120 | 128.3 | +13.54% | 108,325 | 1,372,797,198 |
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：