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 |
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：