股票概览
91.84
-2.58%
-2.43
95.1
开盘价
97.45
最高价
90.51
最低价
82,499
成交量
数据更新至: 2025-03-25
技术指标
98.56
MA5 (5日均线)
103.04
MA10 (10日均线)
103.87
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 | 95.1 | 97.45 | 90.51 | 91.84 | -2.58% | 82,499 | 774,472,715 |
| 2025-03-24 | 95.05 | 96.9 | 92.5 | 94.27 | -0.78% | 121,415 | 1,149,446,641 |
| 2025-03-21 | 104.2 | 107.49 | 94.74 | 95.01 | -10.13% | 174,421 | 1,724,110,545 |
| 2025-03-20 | 105.51 | 110.9 | 104.15 | 105.72 | -0.25% | 107,767 | 1,160,130,180 |
| 2025-03-19 | 109.5 | 112.38 | 104 | 105.98 | -3.88% | 109,486 | 1,164,821,963 |
| 2025-03-18 | 115 | 115 | 108.88 | 110.26 | -1.17% | 113,283 | 1,261,580,391 |
| 2025-03-17 | 104.53 | 116 | 104.53 | 111.56 | +7.27% | 209,610 | 2,308,241,450 |
| 2025-03-14 | 106.6 | 108.34 | 99 | 104 | -1.71% | 222,133 | 2,283,555,423 |
| 2025-03-13 | 105.9 | 108.88 | 103.2 | 105.81 | -0.08% | 132,337 | 1,397,395,654 |
| 2025-03-12 | 100 | 110.77 | 99.99 | 105.9 | +7.89% | 176,283 | 1,859,468,656 |
| 2025-03-11 | 97.06 | 100.63 | 96.86 | 98.16 | -0.74% | 83,281 | 815,576,175 |
| 2025-03-10 | 99.05 | 100.88 | 96.5 | 98.89 | -0.11% | 113,410 | 1,118,241,445 |
| 2025-03-07 | 102.98 | 104.99 | 98 | 99 | -5.08% | 129,958 | 1,302,916,288 |
| 2025-03-06 | 105.78 | 109.49 | 102.5 | 104.3 | -1.23% | 163,574 | 1,724,213,906 |
| 2025-03-05 | 107 | 111.94 | 103.06 | 105.6 | -4.86% | 170,720 | 1,822,624,083 |
| 2025-03-04 | 95 | 114.48 | 94.13 | 111 | +13.07% | 230,779 | 2,441,836,038 |
| 2025-03-03 | 109 | 109.3 | 96.58 | 98.17 | -10.18% | 214,066 | 2,168,488,302 |
| 2025-02-28 | 112.09 | 116.6 | 103.01 | 109.3 | -6.26% | 193,542 | 2,097,243,508 |
| 2025-02-27 | 111 | 118 | 104.64 | 116.6 | +10.04% | 196,346 | 2,157,740,563 |
| 2025-02-26 | 99.93 | 116.87 | 98.49 | 105.96 | +7.68% | 244,048 | 2,571,770,589 |
| 2025-02-25 | 82.5 | 105.49 | 81.67 | 98.4 | +11.83% | 296,270 | 2,748,781,407 |
| 2025-02-24 | 86.48 | 91.32 | 79.1 | 87.99 | +4.65% | 238,828 | 2,014,927,087 |
| 2025-02-21 | 71.9 | 84.08 | 70.01 | 84.08 | +19.99% | 192,901 | 1,490,383,578 |
| 2025-02-20 | 72.1 | 72.29 | 69.33 | 70.07 | -1.02% | 69,602 | 490,668,088 |
| 2025-02-19 | 69.89 | 71.88 | 69.66 | 70.79 | +1.24% | 69,350 | 491,769,824 |
| 2025-02-18 | 70.97 | 72 | 69.56 | 69.92 | -2.46% | 59,518 | 421,596,870 |
| 2025-02-17 | 71.91 | 72.6 | 69.94 | 71.68 | -1.39% | 95,156 | 676,111,639 |
| 2025-02-14 | 74.37 | 75.62 | 71.52 | 72.69 | -4.38% | 111,280 | 816,328,695 |
| 2025-02-13 | 81.01 | 81.97 | 76 | 76.02 | -7.75% | 94,433 | 737,764,388 |
| 2025-02-12 | 76.69 | 86.11 | 76.69 | 82.41 | +7.51% | 92,497 | 753,107,748 |
| 2025-02-11 | 77.06 | 81.91 | 75.61 | 76.65 | -0.53% | 78,026 | 612,311,912 |
| 2025-02-10 | 76.34 | 79.59 | 74.78 | 77.06 | +0.21% | 76,906 | 596,997,358 |
| 2025-02-07 | 80.95 | 82.49 | 75.5 | 76.9 | -5.07% | 111,801 | 876,003,616 |
| 2025-02-06 | 71 | 86.8 | 71 | 81.01 | +10.19% | 123,856 | 983,523,634 |
| 2025-02-05 | 74.2 | 77.86 | 70.88 | 73.52 | +5.75% | 115,950 | 864,901,042 |
| 2025-01-27 | 68.88 | 72 | 67.56 | 69.52 | +3.01% | 86,095 | 602,458,382 |
| 2025-01-24 | 64.17 | 67.58 | 63.5 | 67.49 | +5.17% | 99,543 | 653,227,348 |
| 2025-01-23 | 66.06 | 66.54 | 63.24 | 64.17 | -2.33% | 96,831 | 626,711,887 |
| 2025-01-22 | 64.89 | 68.88 | 64.8 | 65.7 | +1.47% | 123,909 | 820,208,323 |
| 2025-01-21 | 54.45 | 64.75 | 54.02 | 64.75 | +20% | 213,332 | 1,304,355,844 |
| 2025-01-20 | 51.7 | 55 | 50.23 | 53.96 | +4.27% | 64,995 | 344,466,292 |
| 2025-01-17 | 50.5 | 52.72 | 49.31 | 51.75 | +2.48% | 55,956 | 285,974,942 |
| 2025-01-16 | 52 | 52.8 | 49.87 | 50.5 | -3.35% | 82,428 | 419,604,168 |
| 2025-01-15 | 55.3 | 56.29 | 52.13 | 52.25 | -5.52% | 85,237 | 459,014,573 |
| 2025-01-14 | 52.64 | 56.2 | 52.3 | 55.3 | +5.78% | 58,794 | 322,700,266 |
| 2025-01-13 | 50.55 | 53.53 | 50.28 | 52.28 | +2.01% | 45,788 | 237,723,210 |
| 2025-01-10 | 52.53 | 54.17 | 51.25 | 51.25 | -2.49% | 41,952 | 221,615,887 |
| 2025-01-09 | 53.46 | 55.3 | 52.4 | 52.56 | -3.36% | 60,189 | 321,487,986 |
| 2025-01-08 | 51 | 55.57 | 50.51 | 54.39 | +4.76% | 77,319 | 416,325,600 |
| 2025-01-07 | 48.45 | 52.32 | 48.45 | 51.92 | +5.89% | 65,281 | 332,467,602 |
| 2025-01-06 | 49.95 | 51 | 48.63 | 49.03 | -3.1% | 51,815 | 257,049,780 |
| 2025-01-03 | 51.58 | 52.58 | 50.51 | 50.6 | -1.9% | 50,634 | 260,548,995 |
| 2025-01-02 | 54.1 | 54.48 | 50.76 | 51.58 | -4.64% | 75,320 | 393,210,384 |
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：