股票概览
102.32
-1.2%
-1.24
100.01
开盘价
102.7
最高价
100.01
最低价
8,918
成交量
数据更新至: 2025-03-25
技术指标
102.91
MA5 (5日均线)
103.97
MA10 (10日均线)
106.50
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 | 100.01 | 102.7 | 100.01 | 102.32 | -1.2% | 8,918 | 90,633,596 |
| 2025-03-24 | 101.5 | 104.4 | 101.36 | 103.56 | +2.02% | 13,725 | 141,111,158 |
| 2025-03-21 | 103.1 | 103.88 | 101.31 | 101.51 | -1.64% | 13,209 | 134,912,509 |
| 2025-03-20 | 104.02 | 104.77 | 103.11 | 103.2 | -0.72% | 8,700 | 90,364,712 |
| 2025-03-19 | 105.71 | 105.89 | 103.64 | 103.95 | -1.84% | 11,513 | 120,183,349 |
| 2025-03-18 | 106 | 107.48 | 105.45 | 105.9 | +0.74% | 11,874 | 126,378,897 |
| 2025-03-17 | 105.75 | 106 | 104.74 | 105.12 | -0.53% | 14,281 | 150,467,577 |
| 2025-03-14 | 103.23 | 105.82 | 102.26 | 105.68 | +2.5% | 16,984 | 177,802,055 |
| 2025-03-13 | 105.28 | 105.81 | 102.23 | 103.1 | -2.17% | 17,935 | 186,124,262 |
| 2025-03-12 | 108.65 | 109.1 | 105.24 | 105.39 | -2.9% | 24,770 | 264,174,528 |
| 2025-03-11 | 107.6 | 109.72 | 107.53 | 108.54 | -0.97% | 15,580 | 168,927,253 |
| 2025-03-10 | 110.37 | 110.85 | 108.46 | 109.6 | -0.7% | 17,865 | 195,356,261 |
| 2025-03-07 | 111 | 112.38 | 109.24 | 110.37 | -1.17% | 25,527 | 282,335,866 |
| 2025-03-06 | 107.57 | 111.91 | 107.57 | 111.68 | +4.86% | 45,336 | 501,347,186 |
| 2025-03-05 | 106.67 | 108.28 | 105.78 | 106.5 | -0.47% | 20,329 | 216,757,693 |
| 2025-03-04 | 105 | 108.38 | 104.39 | 107 | +1.37% | 28,738 | 305,106,142 |
| 2025-03-03 | 107.37 | 108.33 | 104.9 | 105.55 | -1.17% | 27,624 | 294,028,032 |
| 2025-02-28 | 109.9 | 111.15 | 105.61 | 106.8 | -3.92% | 32,195 | 348,975,174 |
| 2025-02-27 | 113.09 | 114.29 | 108.5 | 111.16 | -1.71% | 43,050 | 478,045,616 |
| 2025-02-26 | 109.9 | 113.93 | 107.82 | 113.09 | +3.37% | 37,967 | 422,480,620 |
| 2025-02-25 | 106.86 | 111.6 | 106.5 | 109.4 | -0.09% | 38,212 | 416,400,433 |
| 2025-02-24 | 109.11 | 111.38 | 108.09 | 109.5 | +0.65% | 35,818 | 392,719,184 |
| 2025-02-21 | 105.79 | 109.18 | 104.65 | 108.79 | +3.48% | 35,927 | 386,340,599 |
| 2025-02-20 | 105.95 | 106.75 | 104.2 | 105.13 | -0.4% | 22,805 | 240,296,853 |
| 2025-02-19 | 101.88 | 105.74 | 101.41 | 105.55 | +4.09% | 35,998 | 376,235,980 |
| 2025-02-18 | 102.2 | 105.43 | 100.9 | 101.4 | -1.13% | 29,078 | 299,803,774 |
| 2025-02-17 | 100.66 | 103.33 | 100.66 | 102.56 | +1.89% | 22,428 | 228,666,369 |
| 2025-02-14 | 101.98 | 102.25 | 99.61 | 100.66 | -1.23% | 18,360 | 184,729,160 |
| 2025-02-13 | 104.59 | 105.19 | 101.66 | 101.91 | -2.9% | 22,940 | 236,323,450 |
| 2025-02-12 | 101.86 | 105.2 | 101.23 | 104.95 | +3.12% | 28,267 | 291,285,364 |
| 2025-02-11 | 102.64 | 103.05 | 101.23 | 101.77 | -1.27% | 16,256 | 165,689,238 |
| 2025-02-10 | 102.93 | 103.7 | 100.38 | 103.08 | +0.68% | 25,090 | 255,938,209 |
| 2025-02-07 | 102 | 103.55 | 101.01 | 102.38 | +0.39% | 27,389 | 280,034,916 |
| 2025-02-06 | 96.58 | 102.87 | 96.51 | 101.98 | +4.94% | 32,565 | 328,320,404 |
| 2025-02-05 | 98.8 | 99 | 96.3 | 97.18 | -0.63% | 20,952 | 203,890,357 |
| 2025-01-27 | 101.08 | 101.75 | 97.8 | 97.8 | -3.07% | 16,339 | 162,357,021 |
| 2025-01-24 | 100.27 | 101.68 | 99.73 | 100.9 | +0.28% | 15,674 | 158,006,755 |
| 2025-01-23 | 100.49 | 103.8 | 99.81 | 100.62 | +1.29% | 26,196 | 265,897,350 |
| 2025-01-22 | 99.76 | 100.45 | 98.03 | 99.34 | -0.75% | 13,347 | 132,099,966 |
| 2025-01-21 | 101 | 101.24 | 98.33 | 100.09 | -0.41% | 17,179 | 171,093,636 |
| 2025-01-20 | 101 | 101.8 | 99.96 | 100.5 | -0.2% | 15,965 | 160,904,874 |
| 2025-01-17 | 99.85 | 102 | 99.12 | 100.7 | +0.71% | 20,089 | 202,107,466 |
| 2025-01-16 | 100.8 | 102.94 | 99.61 | 99.99 | +0.29% | 20,560 | 207,570,642 |
| 2025-01-15 | 100.81 | 101.69 | 99.55 | 99.7 | +0.51% | 20,655 | 207,622,244 |
| 2025-01-14 | 96.28 | 99.5 | 95.6 | 99.19 | +3.34% | 19,342 | 189,811,028 |
| 2025-01-13 | 95.19 | 98.19 | 94.77 | 95.98 | +0.38% | 14,882 | 143,185,057 |
| 2025-01-10 | 96.2 | 98.5 | 95.53 | 95.62 | -0.81% | 16,242 | 157,154,385 |
| 2025-01-09 | 97.39 | 98.77 | 96.4 | 96.4 | -1.36% | 11,358 | 110,742,758 |
| 2025-01-08 | 98.28 | 98.6 | 94.45 | 97.73 | -0.93% | 17,733 | 171,943,544 |
| 2025-01-07 | 97.76 | 98.8 | 96.47 | 98.65 | +1.18% | 16,575 | 161,813,603 |
| 2025-01-06 | 97.89 | 98.94 | 97.18 | 97.5 | -0.01% | 11,443 | 111,999,717 |
| 2025-01-03 | 98.41 | 100.38 | 97.2 | 97.51 | -0.83% | 16,908 | 167,304,268 |
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：