股票概览
92.99
-0.32%
-0.3
93.39
开盘价
94
最高价
91.58
最低价
6,049
成交量
数据更新至: 2025-03-25
技术指标
94.89
MA5 (5日均线)
94.24
MA10 (10日均线)
93.25
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 | 93.39 | 94 | 91.58 | 92.99 | -0.32% | 6,049 | 56,041,399 |
| 2025-03-24 | 95.19 | 96.34 | 92.62 | 93.29 | -2.07% | 13,124 | 123,445,107 |
| 2025-03-21 | 95 | 96.74 | 94.9 | 95.26 | -0.36% | 10,974 | 105,127,662 |
| 2025-03-20 | 97.27 | 98.25 | 94.83 | 95.6 | -1.74% | 14,607 | 140,213,033 |
| 2025-03-19 | 97.51 | 98.6 | 96.85 | 97.29 | -0.37% | 10,937 | 106,871,494 |
| 2025-03-18 | 95.7 | 98.1 | 95.08 | 97.65 | +2.71% | 21,977 | 213,392,002 |
| 2025-03-17 | 96.44 | 97.51 | 94.05 | 95.07 | +0.45% | 22,082 | 211,995,535 |
| 2025-03-14 | 90 | 94.84 | 90 | 94.64 | +5.16% | 27,328 | 255,773,652 |
| 2025-03-13 | 90.45 | 91.24 | 89.5 | 90 | -0.68% | 9,741 | 87,810,016 |
| 2025-03-12 | 90.1 | 92.19 | 89.9 | 90.62 | +0.85% | 16,123 | 147,043,758 |
| 2025-03-11 | 89.36 | 90.79 | 88.9 | 89.86 | -0.38% | 12,854 | 115,345,151 |
| 2025-03-10 | 90.9 | 91.9 | 88.76 | 90.2 | -0.35% | 18,903 | 170,258,083 |
| 2025-03-07 | 91.98 | 91.98 | 90.1 | 90.52 | -1.59% | 14,973 | 135,733,298 |
| 2025-03-06 | 91.55 | 92.66 | 90.37 | 91.98 | +0.49% | 18,015 | 165,235,303 |
| 2025-03-05 | 92.31 | 92.31 | 89.82 | 91.53 | -0.92% | 19,396 | 176,600,452 |
| 2025-03-04 | 95.6 | 96.29 | 92.1 | 92.38 | -3.52% | 21,682 | 203,373,801 |
| 2025-03-03 | 94.28 | 98.6 | 93.66 | 95.75 | +1.45% | 21,915 | 211,565,784 |
| 2025-02-28 | 94 | 96.69 | 93.35 | 94.38 | +0.36% | 23,831 | 226,321,679 |
| 2025-02-27 | 91.84 | 94.6 | 91.05 | 94.04 | +2.38% | 24,777 | 231,513,469 |
| 2025-02-26 | 92.5 | 93.41 | 89 | 91.85 | -0.69% | 38,073 | 347,035,653 |
| 2025-02-25 | 95.95 | 96.78 | 92.06 | 92.49 | -4.09% | 28,878 | 272,624,515 |
| 2025-02-24 | 98.83 | 99.3 | 96.16 | 96.43 | -2.89% | 21,517 | 208,687,561 |
| 2025-02-21 | 97.85 | 100.1 | 96.1 | 99.3 | +0.8% | 22,254 | 218,443,351 |
| 2025-02-20 | 96.5 | 99.2 | 96.4 | 98.51 | +2.13% | 22,125 | 216,471,428 |
| 2025-02-19 | 96.48 | 97.35 | 95.16 | 96.46 | +0.03% | 15,970 | 153,753,682 |
| 2025-02-18 | 97.1 | 98.55 | 96 | 96.43 | -0.71% | 15,049 | 145,862,903 |
| 2025-02-17 | 99.57 | 101.18 | 96.63 | 97.12 | -1.42% | 23,952 | 235,294,518 |
| 2025-02-14 | 99.55 | 102.21 | 98.01 | 98.52 | -1.08% | 22,032 | 219,295,542 |
| 2025-02-13 | 102.29 | 102.69 | 99.32 | 99.6 | -2.65% | 15,170 | 152,769,679 |
| 2025-02-12 | 99.76 | 104 | 98.47 | 102.31 | +2.45% | 22,840 | 232,387,299 |
| 2025-02-11 | 96.78 | 101 | 95.02 | 99.86 | +3.34% | 26,689 | 262,764,636 |
| 2025-02-10 | 96.33 | 98.83 | 95.77 | 96.63 | +0.35% | 19,660 | 190,842,830 |
| 2025-02-07 | 93.98 | 99.38 | 93.28 | 96.29 | +3.53% | 33,479 | 321,939,877 |
| 2025-02-06 | 93.15 | 94.49 | 91.34 | 93.01 | -0.13% | 19,428 | 180,689,950 |
| 2025-02-05 | 94.79 | 95.88 | 93 | 93.13 | -1.75% | 12,956 | 122,317,711 |
| 2025-01-27 | 99.67 | 99.88 | 94.03 | 94.79 | -4.7% | 16,706 | 160,695,307 |
| 2025-01-24 | 97.58 | 100.8 | 97.18 | 99.47 | +1.69% | 12,078 | 120,074,081 |
| 2025-01-23 | 99.46 | 100.17 | 97.61 | 97.82 | -0.7% | 10,329 | 102,045,940 |
| 2025-01-22 | 97.94 | 100.98 | 97.09 | 98.51 | +0.15% | 9,911 | 97,888,137 |
| 2025-01-21 | 96.3 | 98.87 | 95.1 | 98.36 | +2.25% | 12,074 | 117,508,582 |
| 2025-01-20 | 99.01 | 101.5 | 96.01 | 96.2 | -2.56% | 12,881 | 126,729,113 |
| 2025-01-17 | 95.5 | 99.37 | 95.21 | 98.73 | +2.76% | 13,011 | 127,320,234 |
| 2025-01-16 | 95.79 | 98.98 | 95.01 | 96.08 | +0.26% | 13,870 | 134,883,222 |
| 2025-01-15 | 97.31 | 97.55 | 95.13 | 95.83 | -1.79% | 9,010 | 86,485,175 |
| 2025-01-14 | 94.36 | 97.7 | 93.22 | 97.58 | +3.73% | 15,578 | 149,306,268 |
| 2025-01-13 | 95.35 | 97.5 | 93.17 | 94.07 | -1.48% | 17,161 | 162,941,669 |
| 2025-01-10 | 97 | 98.3 | 95.44 | 95.48 | -1.46% | 12,155 | 117,439,932 |
| 2025-01-09 | 98 | 100.8 | 96.2 | 96.89 | -1.76% | 17,216 | 168,415,975 |
| 2025-01-08 | 97.72 | 99.59 | 94.13 | 98.63 | +1.94% | 26,705 | 259,325,425 |
| 2025-01-07 | 98.78 | 98.94 | 95.84 | 96.75 | -1.24% | 20,565 | 199,502,889 |
| 2025-01-06 | 93.03 | 98.88 | 92.56 | 97.96 | +5.83% | 34,512 | 335,219,461 |
| 2025-01-03 | 92.58 | 96.3 | 92 | 92.56 | -0.26% | 20,633 | 194,795,813 |
| 2025-01-02 | 91.17 | 94.19 | 89.55 | 92.8 | +1.94% | 24,804 | 229,378,001 |
| 2024-12-31 | 92.4 | 92.99 | 90.98 | 91.03 | -1.64% | 11,772 | 108,304,432 |
| 2024-12-30 | 92.57 | 94.25 | 91.4 | 92.55 | 0% | 12,142 | 112,601,887 |
| 2024-12-27 | 90.29 | 93.33 | 89.36 | 92.55 | +2.82% | 17,567 | 162,071,290 |
| 2024-12-26 | 90.03 | 91.77 | 90.01 | 90.01 | -0.66% | 12,670 | 114,956,439 |
| 2024-12-25 | 93.13 | 93.28 | 90.12 | 90.61 | -2.05% | 12,652 | 115,356,297 |
| 2024-12-24 | 88.88 | 93 | 88.88 | 92.51 | +4.51% | 22,600 | 207,098,561 |
| 2024-12-23 | 88.2 | 90.28 | 87.34 | 88.52 | +0.2% | 13,754 | 122,020,938 |
| 2024-12-20 | 88.63 | 90.93 | 88.06 | 88.34 | -0.84% | 14,738 | 131,536,925 |
| 2024-12-19 | 89.5 | 90.13 | 87.87 | 89.09 | -0.74% | 12,504 | 111,201,561 |
| 2024-12-18 | 92.7 | 92.91 | 89.67 | 89.75 | -2.44% | 14,342 | 130,288,066 |
| 2024-12-17 | 93 | 93.85 | 91.4 | 91.99 | -1.03% | 14,266 | 132,090,928 |
| 2024-12-16 | 94.31 | 95.19 | 91.6 | 92.95 | -2.42% | 14,999 | 138,894,806 |
| 2024-12-13 | 97.1 | 97.67 | 93.7 | 95.26 | -2.59% | 23,779 | 226,550,342 |
| 2024-12-12 | 93.98 | 98.2 | 92.72 | 97.79 | +4.41% | 21,675 | 207,748,929 |
| 2024-12-11 | 95.23 | 96.15 | 93.5 | 93.66 | -1.62% | 20,084 | 189,645,964 |
| 2024-12-10 | 100.85 | 101.5 | 95 | 95.2 | +0.21% | 26,741 | 262,530,772 |
| 2024-12-09 | 97.48 | 97.88 | 93.61 | 95 | -2.06% | 21,573 | 205,872,497 |
| 2024-12-06 | 92.66 | 98.53 | 92.45 | 97 | +4.92% | 31,256 | 300,550,835 |
| 2024-12-05 | 92.01 | 93.86 | 91.36 | 92.45 | +0.1% | 12,184 | 112,785,304 |
| 2024-12-04 | 93 | 93.69 | 91.52 | 92.36 | -0.87% | 14,922 | 137,861,116 |
| 2024-12-03 | 92.68 | 93.8 | 91.51 | 93.17 | +1.04% | 15,996 | 148,432,973 |
| 2024-12-02 | 91.38 | 94.22 | 90.5 | 92.21 | +1.02% | 15,261 | 141,177,478 |
| 2024-11-29 | 88.2 | 94.6 | 88.2 | 91.28 | +3.14% | 24,684 | 226,387,368 |
| 2024-11-28 | 90.28 | 91.72 | 88.1 | 88.5 | -1.97% | 21,415 | 191,996,732 |
| 2024-11-27 | 85.4 | 90.6 | 84.54 | 90.28 | +5.71% | 28,040 | 247,045,858 |
| 2024-11-26 | 86.5 | 88.44 | 84.91 | 85.4 | -1.41% | 26,328 | 227,641,960 |
| 2024-11-25 | 87.46 | 88.77 | 84.7 | 86.62 | -0.71% | 22,875 | 197,558,771 |
| 2024-11-22 | 92.2 | 92.44 | 87.21 | 87.24 | -5.25% | 20,084 | 179,625,791 |
| 2024-11-21 | 92.52 | 94.98 | 91.03 | 92.07 | -1.17% | 20,247 | 188,042,147 |
| 2024-11-20 | 91.77 | 93.44 | 89.77 | 93.16 | +1.49% | 32,583 | 298,523,480 |
| 2024-11-19 | 90.09 | 93.93 | 89.88 | 91.79 | -0.54% | 23,927 | 218,089,972 |
| 2024-11-18 | 95.88 | 97.21 | 91.2 | 92.29 | -3.41% | 21,532 | 203,461,891 |
| 2024-11-15 | 99.21 | 100.49 | 95.2 | 95.55 | -3.98% | 21,713 | 211,252,197 |
| 2024-11-14 | 102.38 | 102.88 | 99 | 99.51 | -2.44% | 20,592 | 207,445,757 |
| 2024-11-13 | 104.58 | 107 | 100 | 102 | -2.98% | 26,321 | 269,857,247 |
| 2024-11-12 | 102.2 | 108.87 | 102.15 | 105.13 | +1.84% | 44,896 | 476,913,956 |
| 2024-11-11 | 99.9 | 104.78 | 97.66 | 103.23 | +2.23% | 39,596 | 400,764,598 |
| 2024-11-08 | 106 | 107.37 | 100.52 | 100.98 | -3.13% | 27,273 | 280,586,585 |
| 2024-11-07 | 96.13 | 105 | 95.5 | 104.24 | +7.46% | 34,174 | 345,720,454 |
| 2024-11-06 | 97.02 | 99.1 | 95.67 | 97 | -0.75% | 24,264 | 236,179,667 |
| 2024-11-05 | 93.8 | 98.6 | 92.13 | 97.73 | +4.66% | 32,709 | 313,537,813 |
| 2024-11-04 | 93.31 | 94.21 | 92.2 | 93.38 | +0.28% | 17,423 | 162,362,359 |
| 2024-11-01 | 94.01 | 95.88 | 93.1 | 93.12 | -1.69% | 20,241 | 190,453,999 |
| 2024-10-31 | 100.2 | 101.2 | 94.5 | 94.72 | -6.41% | 38,331 | 370,094,443 |
| 2024-10-30 | 96.11 | 103.5 | 96 | 101.21 | +3.38% | 33,697 | 338,856,795 |
| 2024-10-29 | 100.3 | 102.31 | 97.5 | 97.9 | -3.37% | 25,726 | 254,913,558 |
| 2024-10-28 | 101 | 105.36 | 99.5 | 101.31 | +0.51% | 30,187 | 309,480,759 |
| 2024-10-25 | 95 | 101.42 | 94 | 100.8 | +6.27% | 30,383 | 300,142,182 |
| 2024-10-24 | 94.91 | 96.89 | 94.4 | 94.85 | +0.16% | 16,914 | 161,734,149 |
| 2024-10-23 | 95.03 | 96.5 | 92.52 | 94.7 | -0.68% | 16,789 | 158,860,669 |
| 2024-10-22 | 95.39 | 96.5 | 93.68 | 95.35 | -0.1% | 18,684 | 177,492,677 |
| 2024-10-21 | 98.88 | 98.89 | 94 | 95.45 | -2.15% | 29,879 | 286,839,105 |
| 2024-10-18 | 89.5 | 102.58 | 89.49 | 97.55 | +8.39% | 41,117 | 394,602,355 |
| 2024-10-17 | 91.69 | 92.9 | 89.9 | 90 | -1.9% | 16,023 | 145,582,610 |
| 2024-10-16 | 88.11 | 92.66 | 87.6 | 91.74 | +3% | 25,432 | 231,418,826 |
| 2024-10-15 | 94.2 | 94.2 | 89.01 | 89.07 | -5.45% | 27,804 | 254,181,134 |
| 2024-10-14 | 93.9 | 95 | 89.24 | 94.2 | +0.54% | 29,251 | 270,671,060 |
| 2024-10-11 | 102.18 | 103.16 | 92 | 93.69 | -9.18% | 46,644 | 447,261,650 |
| 2024-10-10 | 103.5 | 110.35 | 103.16 | 103.16 | +0.08% | 45,925 | 489,294,184 |
| 2024-10-09 | 106 | 111.58 | 100.16 | 103.08 | -5.86% | 57,099 | 604,119,441 |
| 2024-10-08 | 118 | 118 | 100 | 109.5 | +10.16% | 87,789 | 956,461,766 |
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：