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 |
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：