股票概览
97.05
-2.3%
-2.28
99.34
开盘价
100.88
最高价
96.56
最低价
26,861
成交量
数据更新至: 2025-03-25
技术指标
100.54
MA5 (5日均线)
100.52
MA10 (10日均线)
103.96
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 | 99.34 | 100.88 | 96.56 | 97.05 | -2.3% | 26,861 | 263,464,252 |
| 2025-03-24 | 99.53 | 100.61 | 98 | 99.33 | +0.04% | 48,763 | 484,376,802 |
| 2025-03-21 | 102.49 | 103.8 | 98.68 | 99.29 | -3.61% | 59,143 | 594,794,726 |
| 2025-03-20 | 103.1 | 105.28 | 102.01 | 103.01 | -0.96% | 50,936 | 528,680,479 |
| 2025-03-19 | 100.5 | 104.5 | 100.5 | 104.01 | +2.47% | 59,803 | 618,020,860 |
| 2025-03-18 | 99.1 | 103.18 | 99.1 | 101.5 | +2.86% | 79,145 | 807,655,107 |
| 2025-03-17 | 98.71 | 100.32 | 94 | 98.68 | +0.46% | 100,392 | 985,906,492 |
| 2025-03-14 | 97.01 | 99.93 | 96.58 | 98.23 | -1.28% | 209,999 | 2,065,069,837 |
| 2025-03-13 | 97.01 | 100.19 | 96 | 99.5 | -4.87% | 173,392 | 1,699,077,491 |
| 2025-03-12 | 104.8 | 107.16 | 104.26 | 104.59 | +1.04% | 81,624 | 860,379,722 |
| 2025-03-11 | 104.7 | 106 | 102.22 | 103.51 | -2.99% | 79,069 | 819,846,388 |
| 2025-03-10 | 104.67 | 106.7 | 102.67 | 106.7 | +0.52% | 84,182 | 881,310,269 |
| 2025-03-07 | 110.1 | 111 | 105.02 | 106.15 | -6.15% | 102,173 | 1,094,564,017 |
| 2025-03-06 | 108.73 | 114.97 | 108.05 | 113.1 | +4.16% | 96,171 | 1,075,415,188 |
| 2025-03-05 | 106.11 | 109.06 | 104.4 | 108.58 | -0.84% | 92,793 | 990,684,463 |
| 2025-03-04 | 107.5 | 112 | 104.4 | 109.5 | -1.13% | 100,650 | 1,093,548,055 |
| 2025-03-03 | 107 | 115 | 104.24 | 110.75 | +5.27% | 164,073 | 1,813,543,605 |
| 2025-02-28 | 106.58 | 111.5 | 104.04 | 105.21 | -3.26% | 159,987 | 1,711,174,062 |
| 2025-02-27 | 101.81 | 110.92 | 99.85 | 108.76 | +6.83% | 137,922 | 1,432,870,455 |
| 2025-02-26 | 99.88 | 103.98 | 97.3 | 101.81 | +4.64% | 116,609 | 1,181,228,190 |
| 2025-02-25 | 94.25 | 99.29 | 93.89 | 97.3 | +1.35% | 80,009 | 776,314,375 |
| 2025-02-24 | 99.05 | 100.78 | 94.52 | 96 | -4.36% | 111,670 | 1,082,291,480 |
| 2025-02-21 | 96.7 | 102.28 | 96.49 | 100.38 | +3.35% | 99,311 | 990,779,429 |
| 2025-02-20 | 99 | 101.55 | 94.8 | 97.13 | -1.96% | 120,898 | 1,184,436,265 |
| 2025-02-19 | 90.5 | 100.5 | 90.3 | 99.07 | +9.13% | 157,365 | 1,532,779,339 |
| 2025-02-18 | 88 | 93.6 | 88 | 90.78 | +1.18% | 125,129 | 1,135,342,761 |
| 2025-02-17 | 91.54 | 92.43 | 86.14 | 89.72 | -1.99% | 130,638 | 1,150,128,059 |
| 2025-02-14 | 91.11 | 93.25 | 89 | 91.54 | -1.49% | 96,262 | 873,329,871 |
| 2025-02-13 | 93.88 | 98.5 | 92.31 | 92.92 | -1.44% | 138,401 | 1,313,679,063 |
| 2025-02-12 | 84.84 | 95.66 | 84.47 | 94.28 | +9.16% | 141,397 | 1,276,464,834 |
| 2025-02-11 | 87 | 90.48 | 86.1 | 86.37 | +1.04% | 89,725 | 788,666,299 |
| 2025-02-10 | 85.2 | 88.55 | 83 | 85.48 | +3% | 108,463 | 933,319,503 |
| 2025-02-07 | 83.02 | 85.52 | 81.5 | 82.99 | +0.3% | 139,962 | 1,165,856,271 |
| 2025-02-06 | 74.6 | 82.89 | 74.1 | 82.74 | +10.78% | 139,803 | 1,101,812,240 |
| 2025-02-05 | 80.3 | 80.78 | 74.4 | 74.69 | -5.69% | 112,620 | 855,861,959 |
| 2025-01-27 | 81 | 83.2 | 78.9 | 79.2 | -1.47% | 82,991 | 670,841,630 |
| 2025-01-24 | 76.11 | 80.65 | 76.11 | 80.38 | +4.58% | 75,952 | 599,589,579 |
| 2025-01-23 | 78.36 | 79.4 | 76.09 | 76.86 | -1.6% | 74,933 | 580,199,261 |
| 2025-01-22 | 75.3 | 78.99 | 75.3 | 78.11 | +3.32% | 76,448 | 596,540,570 |
| 2025-01-21 | 73.58 | 76.2 | 73.27 | 75.6 | +3.31% | 62,831 | 470,305,517 |
| 2025-01-20 | 74.94 | 75.99 | 72.86 | 73.18 | -1.93% | 60,932 | 450,491,196 |
| 2025-01-17 | 72 | 77.35 | 71.6 | 74.62 | +2.92% | 80,007 | 598,694,075 |
| 2025-01-16 | 75.7 | 76.19 | 72.2 | 72.5 | -3.5% | 65,803 | 486,140,069 |
| 2025-01-15 | 75.4 | 76.5 | 74.58 | 75.13 | -1.14% | 43,146 | 324,930,213 |
| 2025-01-14 | 73.14 | 77.1 | 72.22 | 76 | +4.45% | 67,708 | 510,067,166 |
| 2025-01-13 | 72.6 | 74.64 | 71.51 | 72.76 | -0.67% | 39,987 | 291,433,117 |
| 2025-01-10 | 73.2 | 75.3 | 72.78 | 73.25 | -0.26% | 48,101 | 355,667,529 |
| 2025-01-09 | 74.73 | 76.36 | 73.44 | 73.44 | -1.83% | 40,088 | 299,777,386 |
| 2025-01-08 | 73.88 | 76.5 | 72 | 74.81 | -0.45% | 64,130 | 477,106,535 |
| 2025-01-07 | 70.49 | 75.8 | 69.91 | 75.15 | +6.35% | 67,781 | 497,392,819 |
| 2025-01-06 | 74.18 | 74.38 | 69.63 | 70.66 | -4.75% | 79,688 | 568,527,899 |
| 2025-01-03 | 74.5 | 76.57 | 71.87 | 74.18 | +0.76% | 72,338 | 537,785,145 |
| 2025-01-02 | 77.5 | 77.6 | 72.7 | 73.62 | -5.28% | 76,473 | 571,459,555 |
| 2024-12-31 | 83.03 | 83.03 | 77.51 | 77.72 | -6.49% | 75,767 | 601,245,070 |
| 2024-12-30 | 83.14 | 85.8 | 82.07 | 83.11 | -0.2% | 56,739 | 474,987,712 |
| 2024-12-27 | 83.81 | 87.24 | 83.18 | 83.28 | -0.63% | 65,975 | 562,379,255 |
| 2024-12-26 | 81.82 | 86.2 | 81.05 | 83.81 | +2.39% | 72,338 | 609,492,061 |
| 2024-12-25 | 81.81 | 85.14 | 81.01 | 81.85 | 0% | 75,439 | 625,153,264 |
| 2024-12-24 | 80.95 | 82.2 | 79.2 | 81.85 | +1.44% | 68,610 | 555,527,473 |
| 2024-12-23 | 83.58 | 84.4 | 80 | 80.69 | -3.37% | 84,251 | 688,120,128 |
| 2024-12-20 | 82.8 | 86.4 | 81.69 | 83.5 | +1.03% | 102,798 | 855,972,852 |
| 2024-12-19 | 74.28 | 83.22 | 73.33 | 82.65 | +9.98% | 126,147 | 1,005,306,816 |
| 2024-12-18 | 73.92 | 76.6 | 72.82 | 75.15 | +2.09% | 46,099 | 345,181,163 |
| 2024-12-17 | 74.22 | 75.6 | 72.51 | 73.61 | -0.82% | 43,897 | 324,177,380 |
| 2024-12-16 | 77.55 | 78.65 | 73.55 | 74.22 | -4.75% | 72,822 | 545,826,770 |
| 2024-12-13 | 75 | 80.25 | 74.05 | 77.92 | +3.22% | 104,579 | 809,962,919 |
| 2024-12-12 | 76.49 | 77.09 | 73.82 | 75.49 | -1.32% | 51,607 | 387,790,078 |
| 2024-12-11 | 74.05 | 77.5 | 73.02 | 76.5 | +3.31% | 78,726 | 595,226,059 |
| 2024-12-10 | 73.9 | 76.6 | 73.13 | 74.05 | +4.18% | 100,336 | 749,727,477 |
| 2024-12-09 | 73.1 | 73.58 | 70.2 | 71.08 | -2.13% | 45,654 | 325,504,967 |
| 2024-12-06 | 71.15 | 74.43 | 70.5 | 72.63 | +2.08% | 57,836 | 419,537,055 |
| 2024-12-05 | 71 | 72.3 | 69.63 | 71.15 | -0.2% | 50,879 | 360,480,133 |
| 2024-12-04 | 74.5 | 75.19 | 70.88 | 71.29 | -2.03% | 59,816 | 434,579,339 |
| 2024-12-03 | 74.52 | 74.7 | 71.77 | 72.77 | -1.87% | 42,738 | 311,318,124 |
| 2024-12-02 | 72.17 | 76.89 | 71.59 | 74.16 | +4.13% | 97,288 | 729,078,209 |
| 2024-11-29 | 69 | 74.43 | 68.9 | 71.22 | +1.25% | 69,249 | 496,057,949 |
| 2024-11-28 | 72.44 | 73.4 | 70.18 | 70.34 | -2.14% | 49,910 | 358,325,070 |
| 2024-11-27 | 70.84 | 71.98 | 68.84 | 71.88 | +0.62% | 61,732 | 435,404,511 |
| 2024-11-26 | 74.29 | 76.5 | 71.38 | 71.44 | -2.12% | 59,330 | 438,570,699 |
| 2024-11-25 | 71.4 | 73.35 | 70 | 72.99 | +0.95% | 52,749 | 378,759,135 |
| 2024-11-22 | 73.99 | 76.87 | 72.15 | 72.3 | -0.89% | 85,795 | 641,426,744 |
| 2024-11-21 | 72 | 73.32 | 71.33 | 72.95 | +0.5% | 42,906 | 311,201,377 |
| 2024-11-20 | 73.39 | 74.26 | 71.7 | 72.59 | -1.04% | 53,314 | 387,508,227 |
| 2024-11-19 | 71.38 | 73.78 | 69.98 | 73.35 | +3.85% | 63,946 | 459,661,507 |
| 2024-11-18 | 71 | 72 | 68.66 | 70.63 | -0.73% | 62,578 | 440,876,985 |
| 2024-11-15 | 76.18 | 78.5 | 70.71 | 71.15 | -6.98% | 94,302 | 704,091,933 |
| 2024-11-14 | 78.6 | 80.76 | 76.18 | 76.49 | -3.39% | 62,331 | 490,005,759 |
| 2024-11-13 | 75.02 | 79.77 | 73.6 | 79.17 | +4.08% | 85,006 | 652,410,171 |
| 2024-11-12 | 79.9 | 80.99 | 75.3 | 76.07 | -3.1% | 87,842 | 686,903,711 |
| 2024-11-11 | 75.9 | 79.5 | 75.01 | 78.5 | +2.88% | 97,808 | 758,457,098 |
| 2024-11-08 | 78 | 78.9 | 74.93 | 76.3 | -0.24% | 85,990 | 659,030,982 |
| 2024-11-07 | 73.5 | 76.9 | 72.99 | 76.48 | +1.51% | 67,006 | 504,130,696 |
| 2024-11-06 | 75.63 | 79.5 | 73.7 | 75.34 | +2.42% | 100,337 | 764,719,489 |
| 2024-11-05 | 68.48 | 74.82 | 68.11 | 73.56 | +7.53% | 108,416 | 785,485,378 |
| 2024-11-04 | 66.31 | 68.97 | 66.06 | 68.41 | +3.49% | 60,777 | 412,529,614 |
| 2024-11-01 | 68.04 | 69.41 | 66.06 | 66.1 | -4.6% | 70,401 | 476,837,128 |
| 2024-10-31 | 68.6 | 70.86 | 68.35 | 69.29 | +0.45% | 80,723 | 562,185,145 |
| 2024-10-30 | 70.02 | 71.6 | 68.1 | 68.98 | -1.46% | 72,030 | 503,549,683 |
| 2024-10-29 | 68.9 | 71.25 | 67.38 | 70 | +1.51% | 94,695 | 661,174,017 |
| 2024-10-28 | 68.68 | 69.96 | 67.18 | 68.96 | +1.95% | 94,272 | 646,236,080 |
| 2024-10-25 | 70.68 | 70.8 | 67.37 | 67.64 | -2.96% | 81,165 | 557,591,660 |
| 2024-10-24 | 68.7 | 70.99 | 68.6 | 69.7 | +1.38% | 60,121 | 419,568,751 |
| 2024-10-23 | 70.5 | 71 | 68.4 | 68.75 | -2.7% | 73,974 | 516,453,903 |
| 2024-10-22 | 72.99 | 74.86 | 69.5 | 70.66 | -5.64% | 134,736 | 962,462,759 |
| 2024-10-21 | 78 | 82 | 74.12 | 74.88 | -1.19% | 152,513 | 1,181,536,841 |
| 2024-10-18 | 67 | 78.15 | 66.29 | 75.78 | +14.33% | 145,333 | 1,056,847,536 |
| 2024-10-17 | 63.22 | 67.9 | 63.22 | 66.28 | +6% | 99,214 | 657,083,925 |
| 2024-10-16 | 62 | 64.1 | 61.7 | 62.53 | -2.86% | 48,496 | 304,113,877 |
| 2024-10-15 | 64 | 67.14 | 63.53 | 64.37 | +0.48% | 93,308 | 607,356,908 |
| 2024-10-14 | 64.88 | 64.9 | 60.46 | 64.06 | +1.84% | 105,505 | 659,974,021 |
| 2024-10-11 | 66.18 | 69.76 | 61.81 | 62.9 | -8.04% | 97,124 | 624,498,346 |
| 2024-10-10 | 71.8 | 73 | 67.3 | 68.4 | -2.27% | 107,292 | 753,467,838 |
| 2024-10-09 | 66.22 | 76.45 | 63.01 | 69.99 | +1.07% | 188,217 | 1,349,239,878 |
| 2024-10-08 | 69.25 | 69.25 | 64.9 | 69.25 | +20% | 151,356 | 1,037,139,785 |
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：