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 |
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：