股票概览
109.06
-1.44%
-1.59
110.53
开盘价
111.5
最高价
108.11
最低价
1,961
成交量
数据更新至: 2025-03-25
技术指标
112.59
MA5 (5日均线)
114.39
MA10 (10日均线)
117.24
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 | 110.53 | 111.5 | 108.11 | 109.06 | -1.44% | 1,961 | 21,384,465 |
| 2025-03-24 | 111.6 | 112.99 | 109.48 | 110.65 | -0.85% | 3,122 | 34,660,274 |
| 2025-03-21 | 114.8 | 115.28 | 110.74 | 111.6 | -3% | 3,970 | 44,709,219 |
| 2025-03-20 | 115.8 | 117.68 | 114.9 | 115.05 | -1.32% | 2,636 | 30,516,765 |
| 2025-03-19 | 117.81 | 118.44 | 115.39 | 116.59 | -0.28% | 1,927 | 22,624,340 |
| 2025-03-18 | 116.5 | 117.67 | 116.49 | 116.92 | +0.36% | 1,677 | 19,654,226 |
| 2025-03-17 | 116.5 | 117.8 | 115.9 | 116.5 | +0.11% | 1,667 | 19,442,956 |
| 2025-03-14 | 114.19 | 116.7 | 114.19 | 116.37 | +1.24% | 1,912 | 22,196,892 |
| 2025-03-13 | 116.6 | 116.9 | 114.02 | 114.94 | -1.08% | 2,941 | 33,939,155 |
| 2025-03-12 | 119.68 | 119.68 | 115.21 | 116.19 | -2.11% | 2,368 | 27,703,642 |
| 2025-03-11 | 118.01 | 119.51 | 117.39 | 118.69 | -0.12% | 2,210 | 26,203,078 |
| 2025-03-10 | 118.38 | 119.92 | 117.11 | 118.83 | +0.41% | 2,850 | 33,813,890 |
| 2025-03-07 | 120.8 | 120.8 | 116.88 | 118.35 | -1.54% | 3,738 | 44,188,306 |
| 2025-03-06 | 119.9 | 120.99 | 119.01 | 120.2 | +0.25% | 4,051 | 48,566,224 |
| 2025-03-05 | 121.4 | 121.4 | 119.12 | 119.9 | -1% | 3,684 | 44,277,346 |
| 2025-03-04 | 120.14 | 123.6 | 120 | 121.11 | +0.17% | 4,129 | 50,240,132 |
| 2025-03-03 | 118.8 | 124 | 118.6 | 120.9 | +1.43% | 6,023 | 73,412,333 |
| 2025-02-28 | 121.89 | 122.78 | 118.58 | 119.2 | -2.21% | 5,767 | 69,540,545 |
| 2025-02-27 | 118.23 | 122.8 | 118 | 121.89 | 0% | 9,174 | 110,385,545 |
| 2025-02-26 | 114.05 | 122 | 113 | 121.89 | +16.03% | 12,581 | 148,911,004 |
| 2025-02-25 | 105.16 | 106.98 | 104.72 | 105.05 | -0.36% | 2,961 | 31,268,284 |
| 2025-02-24 | 105.94 | 106.69 | 104.54 | 105.43 | -0.48% | 3,301 | 34,815,087 |
| 2025-02-21 | 106.44 | 107.28 | 104.59 | 105.94 | +0.13% | 2,563 | 27,134,746 |
| 2025-02-20 | 105.17 | 106.98 | 104.6 | 105.8 | +1.1% | 2,155 | 22,793,209 |
| 2025-02-19 | 104.54 | 106.28 | 103.14 | 104.65 | +1.08% | 2,413 | 25,284,762 |
| 2025-02-18 | 104.95 | 106.04 | 103.23 | 103.53 | -1.35% | 2,155 | 22,559,972 |
| 2025-02-17 | 105.93 | 107.96 | 103.52 | 104.95 | -0.89% | 2,394 | 25,319,448 |
| 2025-02-14 | 103.89 | 106.5 | 103.89 | 105.89 | +2.62% | 2,899 | 30,573,983 |
| 2025-02-13 | 106.54 | 106.96 | 102.7 | 103.19 | -3.24% | 3,680 | 38,415,821 |
| 2025-02-12 | 106.87 | 108.5 | 104.6 | 106.64 | +0.38% | 3,097 | 32,660,864 |
| 2025-02-11 | 109 | 109 | 105.86 | 106.24 | -1.74% | 1,778 | 18,934,988 |
| 2025-02-10 | 107.02 | 108.68 | 105.82 | 108.12 | +1.08% | 2,139 | 22,995,574 |
| 2025-02-07 | 104.18 | 107.8 | 104.18 | 106.97 | +1.68% | 1,958 | 20,896,068 |
| 2025-02-06 | 105.46 | 105.85 | 103.58 | 105.2 | +0.23% | 2,137 | 22,372,283 |
| 2025-02-05 | 103.12 | 105.34 | 102.38 | 104.96 | +1.78% | 1,459 | 15,226,752 |
| 2025-01-27 | 103.5 | 104.48 | 101.81 | 103.12 | +0.87% | 1,886 | 19,510,200 |
| 2025-01-24 | 104.97 | 105.16 | 102 | 102.23 | -2.26% | 2,366 | 24,328,868 |
| 2025-01-23 | 106.69 | 107.98 | 104.5 | 104.59 | -1.81% | 1,942 | 20,574,947 |
| 2025-01-22 | 107.78 | 108.64 | 105.22 | 106.52 | -1.17% | 1,694 | 18,027,252 |
| 2025-01-21 | 109.39 | 110.31 | 107.26 | 107.78 | -1.53% | 1,753 | 19,064,797 |
| 2025-01-20 | 110 | 112.9 | 109.06 | 109.45 | -0.6% | 1,450 | 16,060,644 |
| 2025-01-17 | 109.55 | 111.36 | 109.55 | 110.11 | +0.11% | 1,249 | 13,810,451 |
| 2025-01-16 | 107.73 | 111.19 | 107.73 | 109.99 | +2.1% | 2,349 | 25,753,163 |
| 2025-01-15 | 111.44 | 111.44 | 107.54 | 107.73 | -2.2% | 1,079 | 11,743,932 |
| 2025-01-14 | 106.58 | 110.98 | 106.58 | 110.15 | +2.82% | 2,890 | 31,473,885 |
| 2025-01-13 | 107.95 | 108.64 | 106.52 | 107.13 | +0.37% | 1,294 | 13,931,162 |
| 2025-01-10 | 106.19 | 108.42 | 106.19 | 106.73 | -0.25% | 1,297 | 13,956,592 |
| 2025-01-09 | 106.23 | 108.73 | 106.23 | 107 | +1.12% | 1,816 | 19,542,367 |
| 2025-01-08 | 106.06 | 107 | 103.66 | 105.82 | -0.19% | 1,750 | 18,426,946 |
| 2025-01-07 | 106.89 | 107.55 | 104.98 | 106.02 | -0.87% | 1,516 | 16,103,262 |
| 2025-01-06 | 107.01 | 108.89 | 106 | 106.95 | -0.06% | 1,331 | 14,254,108 |
| 2025-01-03 | 106.88 | 110.38 | 105.56 | 107.01 | +0.02% | 2,206 | 23,925,235 |
| 2025-01-02 | 109 | 109.77 | 106.01 | 106.99 | -1.85% | 2,744 | 29,596,641 |
| 2024-12-31 | 111.62 | 111.62 | 109.01 | 109.01 | -1.51% | 1,933 | 21,226,761 |
| 2024-12-30 | 111.48 | 112.32 | 109.17 | 110.68 | -0.83% | 1,904 | 21,099,679 |
| 2024-12-27 | 111.02 | 113.16 | 110.01 | 111.61 | +0.54% | 2,170 | 24,275,636 |
| 2024-12-26 | 113 | 114.8 | 110.9 | 111.01 | -2.11% | 1,642 | 18,348,128 |
| 2024-12-25 | 111.81 | 113.77 | 110.03 | 113.4 | +2.07% | 2,058 | 23,034,619 |
| 2024-12-24 | 112.65 | 113.35 | 109.97 | 111.1 | -1.34% | 3,474 | 38,742,872 |
| 2024-12-23 | 116.43 | 117.24 | 112.61 | 112.61 | -2.96% | 2,860 | 32,683,564 |
| 2024-12-20 | 115.86 | 117.2 | 115.34 | 116.05 | +1.34% | 1,290 | 15,053,774 |
| 2024-12-19 | 115.32 | 116.19 | 114.52 | 114.52 | -0.69% | 1,237 | 14,270,407 |
| 2024-12-18 | 116.75 | 117 | 115.32 | 115.32 | -0.16% | 1,154 | 13,395,013 |
| 2024-12-17 | 117.51 | 117.86 | 115 | 115.5 | -1.33% | 1,582 | 18,393,273 |
| 2024-12-16 | 117.11 | 118 | 116.6 | 117.06 | -0.37% | 1,256 | 14,721,327 |
| 2024-12-13 | 118.31 | 119.4 | 116.26 | 117.5 | -0.91% | 3,643 | 42,799,117 |
| 2024-12-12 | 118.89 | 119.52 | 118.46 | 118.58 | +0.12% | 1,502 | 17,855,528 |
| 2024-12-11 | 121.99 | 121.99 | 118.21 | 118.44 | -1.81% | 2,589 | 30,911,810 |
| 2024-12-10 | 123.89 | 125 | 120.62 | 120.62 | +0.11% | 2,780 | 34,037,705 |
| 2024-12-09 | 121 | 121.94 | 119.29 | 120.49 | +0.27% | 1,990 | 24,005,673 |
| 2024-12-06 | 118.22 | 120.8 | 118.22 | 120.17 | +0.96% | 2,364 | 28,320,596 |
| 2024-12-05 | 118.74 | 119.8 | 117.92 | 119.03 | +0.24% | 1,926 | 22,905,864 |
| 2024-12-04 | 118.99 | 119.49 | 117.98 | 118.75 | +0.03% | 2,005 | 23,784,927 |
| 2024-12-03 | 118.93 | 120.48 | 118.32 | 118.72 | -0.31% | 1,913 | 22,786,491 |
| 2024-12-02 | 120.98 | 121.76 | 118.88 | 119.09 | -0.56% | 2,046 | 24,514,190 |
| 2024-11-29 | 118.72 | 121.79 | 118.21 | 119.76 | +0.88% | 1,974 | 23,731,187 |
| 2024-11-28 | 118.46 | 120.42 | 118 | 118.72 | -1.16% | 1,635 | 19,463,314 |
| 2024-11-27 | 117.53 | 121 | 115.58 | 120.11 | +2.98% | 2,763 | 32,908,950 |
| 2024-11-26 | 117.08 | 119.88 | 116.12 | 116.63 | -0.74% | 1,570 | 18,491,745 |
| 2024-11-25 | 116.5 | 119.08 | 116.03 | 117.5 | +0.95% | 1,853 | 21,817,267 |
| 2024-11-22 | 121.98 | 122.32 | 116 | 116.39 | -4.22% | 3,453 | 40,995,733 |
| 2024-11-21 | 121.68 | 123.76 | 120.7 | 121.52 | -0.55% | 1,759 | 21,449,156 |
| 2024-11-20 | 118.02 | 124.88 | 117.67 | 122.19 | +4.37% | 4,415 | 54,071,427 |
| 2024-11-19 | 116.21 | 118.6 | 116.21 | 117.07 | +0.85% | 1,896 | 22,264,028 |
| 2024-11-18 | 118 | 120.15 | 115.5 | 116.08 | -0.81% | 3,258 | 38,206,566 |
| 2024-11-15 | 119.58 | 120.6 | 117.01 | 117.03 | -2.48% | 3,281 | 38,936,527 |
| 2024-11-14 | 124.78 | 125.89 | 120 | 120 | -3.83% | 4,102 | 50,180,747 |
| 2024-11-13 | 126.67 | 127.98 | 123.62 | 124.78 | -1.49% | 3,309 | 41,519,927 |
| 2024-11-12 | 126.7 | 132 | 126.1 | 126.67 | +0.63% | 5,822 | 74,836,325 |
| 2024-11-11 | 125.38 | 127.33 | 121.65 | 125.88 | +0.4% | 3,947 | 49,586,762 |
| 2024-11-08 | 125.8 | 129.68 | 124.52 | 125.38 | +0.84% | 4,395 | 55,777,103 |
| 2024-11-07 | 119.92 | 124.88 | 119.77 | 124.33 | +2.23% | 3,038 | 37,423,460 |
| 2024-11-06 | 122.83 | 123.9 | 120.82 | 121.62 | -0.82% | 3,089 | 37,759,074 |
| 2024-11-05 | 119.88 | 123.48 | 118.04 | 122.62 | +2.7% | 5,332 | 64,432,919 |
| 2024-11-04 | 117.65 | 120.85 | 117.65 | 119.4 | +0.13% | 2,159 | 25,719,604 |
| 2024-11-01 | 119.68 | 121.79 | 118.58 | 119.25 | -0.33% | 2,565 | 30,842,880 |
| 2024-10-31 | 120.82 | 122.41 | 119 | 119.65 | -0.97% | 2,701 | 32,466,049 |
| 2024-10-30 | 122 | 122.98 | 118.23 | 120.82 | -1.63% | 4,405 | 52,977,064 |
| 2024-10-29 | 126.68 | 127.6 | 122.61 | 122.82 | -2.99% | 4,016 | 50,097,119 |
| 2024-10-28 | 127.35 | 128.6 | 125.08 | 126.6 | -0.6% | 2,755 | 34,957,833 |
| 2024-10-25 | 127.37 | 128.5 | 125.09 | 127.37 | +0.54% | 2,694 | 34,140,834 |
| 2024-10-24 | 127.66 | 128.98 | 126.22 | 126.68 | -0.41% | 2,471 | 31,505,169 |
| 2024-10-23 | 127 | 128.64 | 125.56 | 127.2 | +0.32% | 3,201 | 40,823,327 |
| 2024-10-22 | 130.13 | 130.57 | 126 | 126.8 | -3.1% | 4,997 | 63,945,687 |
| 2024-10-21 | 132.16 | 135 | 129.4 | 130.85 | -1.79% | 7,169 | 94,349,413 |
| 2024-10-18 | 123.14 | 138.48 | 121.52 | 133.24 | +8.33% | 10,815 | 140,058,260 |
| 2024-10-17 | 121.38 | 126.54 | 121.38 | 122.99 | -0.09% | 4,206 | 52,408,507 |
| 2024-10-16 | 122.5 | 123.9 | 118.05 | 123.1 | +1.67% | 5,436 | 66,031,923 |
| 2024-10-15 | 125.28 | 127.97 | 120 | 121.08 | -4.56% | 6,768 | 84,077,998 |
| 2024-10-14 | 122.75 | 128.8 | 117.61 | 126.87 | +3.36% | 8,933 | 109,896,494 |
| 2024-10-11 | 136.26 | 137.99 | 120.88 | 122.75 | -12.94% | 10,916 | 139,039,606 |
| 2024-10-10 | 150.09 | 157.6 | 141 | 141 | -9.9% | 14,105 | 207,455,729 |
| 2024-10-09 | 166 | 166 | 146.1 | 156.5 | +12.44% | 32,386 | 513,932,078 |
| 2024-10-08 | 139.18 | 139.18 | 139.18 | 139.18 | +20% | 1,662 | 23,134,082 |
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：