股票概览
102.15
-1.32%
-1.37
102.98
开盘价
103.3
最高价
100.35
最低价
39,181
成交量
数据更新至: 2025-03-25
技术指标
99.91
MA5 (5日均线)
98.07
MA10 (10日均线)
95.15
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 | 102.98 | 103.3 | 100.35 | 102.15 | -1.32% | 39,181 | 398,952,264 |
| 2025-03-24 | 97.03 | 105 | 96.95 | 103.52 | +5.03% | 121,656 | 1,243,282,865 |
| 2025-03-21 | 97.94 | 102.08 | 95.01 | 98.56 | +1.71% | 101,250 | 999,963,742 |
| 2025-03-20 | 98.59 | 101.15 | 96.71 | 96.9 | -1.55% | 65,977 | 652,351,412 |
| 2025-03-19 | 97.35 | 100.78 | 96.59 | 98.43 | +0.44% | 70,159 | 695,878,346 |
| 2025-03-18 | 100.64 | 101.49 | 96.86 | 98 | -2.57% | 86,327 | 851,071,280 |
| 2025-03-17 | 97.5 | 102 | 97.5 | 100.58 | +4.01% | 122,530 | 1,229,026,490 |
| 2025-03-14 | 92.6 | 98.33 | 91.6 | 96.7 | +3.92% | 99,512 | 956,441,408 |
| 2025-03-13 | 92.91 | 95.65 | 92.3 | 93.05 | +0.23% | 86,312 | 810,065,276 |
| 2025-03-12 | 96.36 | 97.38 | 92.6 | 92.84 | -4.78% | 121,341 | 1,139,751,255 |
| 2025-03-11 | 94.82 | 102.82 | 94 | 97.5 | +10.19% | 178,435 | 1,758,185,020 |
| 2025-03-05 | 89.3 | 90.35 | 87.56 | 88.48 | -3.23% | 75,628 | 671,695,961 |
| 2025-03-04 | 85.6 | 95 | 85.1 | 91.43 | +5.33% | 126,758 | 1,154,301,443 |
| 2025-03-03 | 86.51 | 88.3 | 84.6 | 86.8 | +0.38% | 62,095 | 538,189,167 |
| 2025-02-28 | 91 | 91.68 | 86.1 | 86.47 | -4.93% | 74,203 | 657,820,624 |
| 2025-02-27 | 95.4 | 95.41 | 88.28 | 90.95 | -4.65% | 107,484 | 976,860,776 |
| 2025-02-26 | 93.51 | 95.5 | 91.36 | 95.39 | +1.26% | 86,089 | 805,223,869 |
| 2025-02-25 | 95 | 99.88 | 93.21 | 94.2 | -1.93% | 98,522 | 945,823,978 |
| 2025-02-24 | 95 | 99.88 | 93.6 | 96.05 | +1.11% | 91,794 | 890,378,109 |
| 2025-02-21 | 93.2 | 96.98 | 92.05 | 95 | +1.93% | 111,535 | 1,056,951,962 |
| 2025-02-20 | 95.1 | 97.8 | 92 | 93.2 | -2.22% | 120,642 | 1,137,864,219 |
| 2025-02-19 | 90.01 | 95.57 | 89.22 | 95.32 | +4.19% | 174,101 | 1,624,055,976 |
| 2025-02-18 | 86.1 | 95.48 | 86.09 | 91.49 | +8.07% | 202,302 | 1,834,746,344 |
| 2025-02-17 | 83.6 | 85.29 | 82.69 | 84.66 | +1.28% | 76,825 | 645,831,567 |
| 2025-02-14 | 84.5 | 85.88 | 82.57 | 83.59 | -2.26% | 70,576 | 590,006,916 |
| 2025-02-13 | 88.46 | 89.66 | 85.5 | 85.52 | -4.03% | 70,586 | 617,172,542 |
| 2025-02-12 | 86.11 | 89.56 | 86.08 | 89.11 | +2.46% | 88,571 | 778,547,984 |
| 2025-02-11 | 86.5 | 89.92 | 84.56 | 86.97 | -1.73% | 95,562 | 828,116,059 |
| 2025-02-10 | 82.48 | 89.45 | 81.3 | 88.5 | +7.4% | 124,979 | 1,073,689,353 |
| 2025-02-07 | 82.96 | 84.88 | 80.79 | 82.4 | -0.78% | 77,546 | 643,919,900 |
| 2025-02-06 | 75.99 | 83.72 | 75.68 | 83.05 | +8.22% | 102,866 | 838,612,391 |
| 2025-02-05 | 76.66 | 77.98 | 75.56 | 76.74 | +2.53% | 48,379 | 371,682,913 |
| 2025-01-27 | 78.95 | 79.2 | 74.85 | 74.85 | -4.19% | 41,304 | 314,941,621 |
| 2025-01-24 | 76 | 78.56 | 76 | 78.12 | +2.9% | 45,632 | 354,869,263 |
| 2025-01-23 | 78.48 | 79.9 | 75.92 | 75.92 | -2.08% | 58,835 | 457,355,466 |
| 2025-01-22 | 78.27 | 78.92 | 76.8 | 77.53 | -1.6% | 39,029 | 302,833,342 |
| 2025-01-21 | 80.35 | 80.68 | 77.71 | 78.79 | -0.89% | 42,271 | 332,187,524 |
| 2025-01-20 | 80.5 | 81.77 | 79.29 | 79.5 | -0.67% | 40,746 | 327,880,784 |
| 2025-01-17 | 79.2 | 82.08 | 78.22 | 80.04 | +0.2% | 53,022 | 424,458,094 |
| 2025-01-16 | 80.24 | 82.18 | 79 | 79.88 | +0.74% | 50,669 | 406,699,064 |
| 2025-01-15 | 81 | 81.25 | 79.1 | 79.29 | -2.59% | 43,248 | 345,803,176 |
| 2025-01-14 | 78.49 | 82.22 | 77.5 | 81.4 | +4.05% | 63,121 | 507,520,869 |
| 2025-01-13 | 75 | 78.39 | 74.5 | 78.23 | +3.3% | 46,931 | 360,622,352 |
| 2025-01-10 | 76.82 | 80.55 | 75.53 | 75.73 | -1.66% | 50,861 | 397,014,026 |
| 2025-01-09 | 77.55 | 78.76 | 77.01 | 77.01 | -0.85% | 40,364 | 313,956,412 |
| 2025-01-08 | 79.5 | 79.5 | 74.11 | 77.67 | -3.23% | 73,560 | 566,945,066 |
| 2025-01-07 | 79.49 | 80.8 | 78.15 | 80.26 | +1.7% | 36,510 | 290,567,459 |
| 2025-01-06 | 80.1 | 81.56 | 78.18 | 78.92 | -1.1% | 31,848 | 253,275,781 |
| 2025-01-03 | 81.06 | 83.12 | 79.49 | 79.8 | -1.25% | 52,304 | 425,007,727 |
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：