股票概览
104.15
-1.05%
-1.11
104.9
开盘价
107.95
最高价
102.57
最低价
17,977
成交量
数据更新至: 2025-03-25
技术指标
112.24
MA5 (5日均线)
103.61
MA10 (10日均线)
94.54
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 | 104.9 | 107.95 | 102.57 | 104.15 | -1.05% | 17,977 | 189,145,161 |
| 2025-03-24 | 110.11 | 112.86 | 102 | 105.26 | -6.8% | 41,179 | 432,283,410 |
| 2025-03-21 | 117.13 | 121 | 110 | 112.94 | -4.87% | 42,324 | 488,271,145 |
| 2025-03-20 | 117.78 | 122.53 | 116.2 | 118.72 | -1.16% | 34,358 | 408,426,997 |
| 2025-03-19 | 112.57 | 131.5 | 110 | 120.11 | +6.71% | 60,616 | 717,968,606 |
| 2025-03-18 | 94.97 | 112.56 | 94.68 | 112.56 | +20% | 35,851 | 391,762,903 |
| 2025-03-17 | 90.3 | 94.43 | 89.4 | 93.8 | +4.73% | 13,999 | 129,796,868 |
| 2025-03-14 | 88.29 | 90.88 | 87.8 | 89.56 | +0.45% | 6,822 | 61,203,528 |
| 2025-03-13 | 89.4 | 90.41 | 87.12 | 89.16 | -0.8% | 7,195 | 63,770,792 |
| 2025-03-12 | 85.23 | 91.86 | 85.23 | 89.88 | +5.54% | 16,542 | 148,784,296 |
| 2025-03-11 | 84 | 85.31 | 83.62 | 85.16 | +0.52% | 4,152 | 35,030,911 |
| 2025-03-10 | 85.05 | 86.44 | 84.1 | 84.72 | -1.22% | 4,992 | 42,360,620 |
| 2025-03-07 | 86.61 | 87.47 | 85.3 | 85.77 | -1.1% | 6,172 | 53,379,388 |
| 2025-03-06 | 87.18 | 87.96 | 85.7 | 86.72 | +0.05% | 9,480 | 82,342,164 |
| 2025-03-05 | 86.59 | 86.98 | 85.2 | 86.68 | +0.12% | 3,846 | 33,180,959 |
| 2025-03-04 | 84.73 | 87.96 | 84.66 | 86.58 | +1.57% | 5,298 | 45,999,027 |
| 2025-03-03 | 83.5 | 87.7 | 83.02 | 85.24 | +2.21% | 7,916 | 68,020,112 |
| 2025-02-28 | 84.16 | 85.52 | 82.77 | 83.4 | -2.22% | 7,321 | 61,351,558 |
| 2025-02-27 | 85.16 | 85.56 | 83.61 | 85.29 | +0.19% | 8,256 | 69,804,997 |
| 2025-02-26 | 85.76 | 85.76 | 84.29 | 85.13 | +1.04% | 5,772 | 49,098,890 |
| 2025-02-25 | 83 | 85.58 | 82.43 | 84.25 | +0.19% | 6,035 | 50,806,800 |
| 2025-02-24 | 86.2 | 86.44 | 83 | 84.09 | -2.03% | 9,532 | 80,518,014 |
| 2025-02-21 | 85.08 | 86.3 | 85.03 | 85.83 | +0.16% | 9,098 | 77,871,396 |
| 2025-02-20 | 84.45 | 86 | 84.01 | 85.69 | +1.75% | 7,554 | 64,403,562 |
| 2025-02-19 | 82.43 | 84.76 | 81.5 | 84.22 | +2.56% | 7,537 | 63,247,344 |
| 2025-02-18 | 83.38 | 83.77 | 81.68 | 82.12 | -1.51% | 6,039 | 49,959,220 |
| 2025-02-17 | 82.07 | 83.58 | 81.38 | 83.38 | +1.7% | 10,073 | 83,410,070 |
| 2025-02-14 | 82.56 | 83.28 | 81.66 | 81.99 | -0.62% | 8,811 | 72,556,889 |
| 2025-02-13 | 85.63 | 85.63 | 82.39 | 82.5 | -3.45% | 11,353 | 94,838,885 |
| 2025-02-12 | 85.51 | 85.58 | 84.52 | 85.45 | -0.37% | 6,114 | 52,026,657 |
| 2025-02-11 | 88.01 | 88.28 | 85.57 | 85.77 | -2.84% | 11,295 | 97,639,236 |
| 2025-02-10 | 92.84 | 92.97 | 88.2 | 88.28 | -5.32% | 17,691 | 158,002,912 |
| 2025-02-07 | 94.03 | 94.25 | 89 | 93.24 | -2.82% | 13,036 | 119,720,156 |
| 2025-02-06 | 90.99 | 97.38 | 90.06 | 95.95 | +5.45% | 9,208 | 87,143,789 |
| 2025-02-05 | 92.67 | 92.67 | 87.5 | 90.99 | -0.67% | 7,619 | 68,491,846 |
| 2025-01-27 | 91.85 | 92.61 | 90.9 | 91.6 | -0.04% | 3,724 | 34,201,475 |
| 2025-01-24 | 88.25 | 91.87 | 88.24 | 91.64 | +3.4% | 5,094 | 46,257,438 |
| 2025-01-23 | 90.11 | 91.5 | 88 | 88.63 | -0.84% | 6,189 | 55,377,112 |
| 2025-01-22 | 91.87 | 92.97 | 88.64 | 89.38 | -2.72% | 5,017 | 45,310,495 |
| 2025-01-21 | 90.69 | 92.41 | 88.74 | 91.88 | +1.36% | 4,441 | 40,393,081 |
| 2025-01-20 | 90.98 | 92.21 | 89.89 | 90.65 | +0.17% | 3,569 | 32,481,936 |
| 2025-01-17 | 88.3 | 91.2 | 87.94 | 90.5 | +2.17% | 4,232 | 38,019,576 |
| 2025-01-16 | 87.78 | 90.2 | 85.5 | 88.58 | +0.9% | 7,483 | 65,669,128 |
| 2025-01-15 | 90.9 | 90.9 | 87.5 | 87.79 | -3.1% | 7,594 | 67,541,801 |
| 2025-01-14 | 90.68 | 92.6 | 88.88 | 90.6 | +0.22% | 6,630 | 60,076,105 |
| 2025-01-13 | 90 | 91.89 | 88.88 | 90.4 | -0.6% | 3,443 | 31,151,947 |
| 2025-01-10 | 90.81 | 93.49 | 90.5 | 90.95 | -0.47% | 5,131 | 47,312,200 |
| 2025-01-09 | 91.5 | 93 | 90.64 | 91.38 | -0.84% | 5,358 | 49,038,739 |
| 2025-01-08 | 92.62 | 93.99 | 90.24 | 92.15 | -0.73% | 6,403 | 58,911,699 |
| 2025-01-07 | 89 | 93.45 | 88.12 | 92.83 | +3.78% | 10,089 | 92,925,137 |
| 2025-01-06 | 86.76 | 91.48 | 86.76 | 89.45 | +2.58% | 11,558 | 102,895,276 |
| 2025-01-03 | 91.42 | 91.42 | 87.01 | 87.2 | -2.9% | 7,847 | 69,531,273 |
| 2025-01-02 | 91.08 | 92.96 | 88.84 | 89.8 | -2.39% | 9,255 | 84,028,991 |
| 2024-12-31 | 89.02 | 94 | 89.02 | 92 | +2.51% | 10,628 | 97,891,712 |
| 2024-12-30 | 87.83 | 92.1 | 87.3 | 89.75 | +2.88% | 8,611 | 77,835,334 |
| 2024-12-27 | 88.14 | 89.32 | 86.79 | 87.24 | -0.73% | 5,313 | 46,766,351 |
| 2024-12-26 | 86.47 | 88.5 | 85.96 | 87.88 | +1.54% | 4,345 | 38,054,008 |
| 2024-12-25 | 86.63 | 88.5 | 85.51 | 86.55 | -0.08% | 5,005 | 43,456,812 |
| 2024-12-24 | 86.43 | 87.81 | 85.03 | 86.62 | +1.35% | 4,790 | 41,450,098 |
| 2024-12-23 | 86.5 | 87.65 | 84.95 | 85.47 | -1.13% | 4,326 | 37,115,305 |
| 2024-12-20 | 86.01 | 89.5 | 85.6 | 86.45 | -0.76% | 6,866 | 59,981,072 |
| 2024-12-19 | 85.57 | 87.3 | 84.48 | 87.11 | +1.4% | 6,963 | 60,123,040 |
| 2024-12-18 | 82.3 | 88.88 | 81.18 | 85.91 | +5.8% | 13,759 | 117,695,545 |
| 2024-12-17 | 77.85 | 82.98 | 77.68 | 81.2 | +3.28% | 8,885 | 72,039,836 |
| 2024-12-16 | 79.36 | 80.13 | 76.88 | 78.62 | -1.01% | 5,919 | 46,268,545 |
| 2024-12-13 | 83.4 | 83.4 | 79.37 | 79.42 | -4.45% | 7,505 | 60,332,048 |
| 2024-12-12 | 83.85 | 84.42 | 82.6 | 83.12 | -0.84% | 4,267 | 35,540,938 |
| 2024-12-11 | 81.21 | 85.3 | 80.58 | 83.82 | +3.23% | 8,631 | 72,230,089 |
| 2024-12-10 | 82.1 | 83.98 | 80.72 | 81.2 | +1.12% | 6,449 | 53,048,702 |
| 2024-12-09 | 80.8 | 82.48 | 80.04 | 80.3 | -0.62% | 3,757 | 30,496,376 |
| 2024-12-06 | 80.1 | 81.76 | 79 | 80.8 | +1.04% | 3,525 | 28,343,114 |
| 2024-12-05 | 79.03 | 80.9 | 78.05 | 79.97 | -0.1% | 3,557 | 28,481,277 |
| 2024-12-04 | 81.58 | 82.4 | 79.8 | 80.05 | -2.7% | 4,245 | 34,268,677 |
| 2024-12-03 | 81.28 | 83.47 | 80.53 | 82.27 | +1.28% | 6,706 | 55,217,818 |
| 2024-12-02 | 80.08 | 81.83 | 79.2 | 81.23 | +1.61% | 5,188 | 41,781,926 |
| 2024-11-29 | 77.14 | 81.5 | 76.85 | 79.94 | +2.65% | 8,630 | 68,745,761 |
| 2024-11-28 | 79.44 | 79.94 | 77 | 77.88 | -2.19% | 7,465 | 58,290,492 |
| 2024-11-27 | 77.3 | 79.79 | 75.25 | 79.62 | +3.01% | 8,032 | 62,457,811 |
| 2024-11-26 | 78.4 | 78.77 | 77 | 77.29 | -1.42% | 5,284 | 41,046,480 |
| 2024-11-25 | 79.65 | 80.4 | 76.83 | 78.4 | -1.56% | 9,011 | 70,556,025 |
| 2024-11-22 | 81.63 | 83.48 | 79.3 | 79.64 | -3.37% | 9,564 | 77,353,884 |
| 2024-11-21 | 83.59 | 83.59 | 80.6 | 82.42 | -1.41% | 9,569 | 78,699,250 |
| 2024-11-20 | 85.98 | 85.98 | 82.5 | 83.6 | -2.44% | 8,917 | 74,495,719 |
| 2024-11-19 | 83.38 | 85.95 | 83.38 | 85.69 | +2.76% | 4,098 | 34,758,548 |
| 2024-11-18 | 85.09 | 85.97 | 82.96 | 83.39 | -2% | 5,833 | 49,228,633 |
| 2024-11-15 | 87.49 | 88.19 | 84.8 | 85.09 | -3.24% | 6,048 | 52,162,234 |
| 2024-11-14 | 90.6 | 94.28 | 87.86 | 87.94 | -4.91% | 11,146 | 99,485,173 |
| 2024-11-13 | 91.56 | 93.76 | 91.01 | 92.48 | +0.13% | 3,857 | 35,564,866 |
| 2024-11-12 | 93.84 | 95.5 | 91.5 | 92.36 | -0.24% | 7,484 | 70,068,531 |
| 2024-11-11 | 88.72 | 94 | 88.58 | 92.58 | +4.75% | 10,241 | 94,245,784 |
| 2024-11-08 | 88.68 | 89.67 | 86.96 | 88.38 | +0.43% | 8,617 | 76,207,598 |
| 2024-11-07 | 86 | 88.72 | 86 | 88 | +1.06% | 7,478 | 65,412,261 |
| 2024-11-06 | 84.99 | 89.58 | 83.7 | 87.08 | +2.63% | 11,649 | 101,512,638 |
| 2024-11-05 | 82.12 | 85.7 | 81 | 84.85 | +3.22% | 8,869 | 74,436,398 |
| 2024-11-04 | 82.7 | 83.26 | 80.11 | 82.2 | -0.93% | 10,380 | 84,681,039 |
| 2024-11-01 | 79.06 | 85.5 | 78.67 | 82.97 | +4.4% | 14,842 | 122,530,235 |
| 2024-10-31 | 78.43 | 81 | 77.73 | 79.47 | +3.99% | 13,813 | 109,847,632 |
| 2024-10-30 | 80.6 | 80.99 | 76.25 | 76.42 | -6.08% | 12,111 | 94,680,531 |
| 2024-10-29 | 83.8 | 84.99 | 81 | 81.37 | -3.29% | 5,755 | 47,352,688 |
| 2024-10-28 | 85.03 | 85.41 | 82.56 | 84.14 | -1.05% | 4,944 | 41,414,986 |
| 2024-10-25 | 81.18 | 85.67 | 81.03 | 85.03 | +3.95% | 7,413 | 62,438,882 |
| 2024-10-24 | 81.98 | 82 | 79.21 | 81.8 | -0.13% | 5,534 | 44,628,559 |
| 2024-10-23 | 78.28 | 82.48 | 77.69 | 81.91 | +4.46% | 10,982 | 89,156,920 |
| 2024-10-22 | 77.67 | 79.49 | 76.1 | 78.41 | +0.53% | 7,642 | 59,620,574 |
| 2024-10-21 | 76.7 | 80.18 | 76.25 | 78 | +1.01% | 10,839 | 84,906,411 |
| 2024-10-18 | 73 | 79.97 | 72.97 | 77.22 | +5.08% | 10,021 | 76,623,383 |
| 2024-10-17 | 73.63 | 76.24 | 73.07 | 73.49 | -0.15% | 6,343 | 47,110,323 |
| 2024-10-16 | 74.4 | 75.7 | 73.02 | 73.6 | -2.15% | 6,130 | 45,629,843 |
| 2024-10-15 | 77.41 | 78.49 | 75.05 | 75.22 | -3.79% | 8,280 | 63,620,132 |
| 2024-10-14 | 75.55 | 79 | 71.57 | 78.18 | +3.14% | 11,501 | 86,282,742 |
| 2024-10-11 | 77.6 | 77.9 | 72.5 | 75.8 | -1.9% | 11,375 | 85,302,617 |
| 2024-10-10 | 78.6 | 81.99 | 77.21 | 77.27 | -2.78% | 11,961 | 95,537,501 |
| 2024-10-09 | 84.43 | 84.46 | 78.01 | 79.48 | -10.52% | 19,183 | 156,059,984 |
| 2024-10-08 | 99 | 99 | 81.68 | 88.82 | +7.01% | 32,128 | 278,683,309 |
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：