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 |
| 2024-12-31 | 54.69 | 55.98 | 54.05 | 54.09 | -1.19% | 62,374 | 341,787,777 |
| 2024-12-30 | 55.65 | 57.35 | 54.51 | 54.74 | -2.23% | 77,047 | 430,025,975 |
| 2024-12-27 | 57.91 | 59.21 | 55.81 | 55.99 | -3.93% | 81,339 | 467,528,192 |
| 2024-12-26 | 55.12 | 59.87 | 54.5 | 58.28 | +5.54% | 103,521 | 596,484,376 |
| 2024-12-25 | 56.62 | 56.99 | 54.55 | 55.22 | -3.29% | 75,177 | 417,831,723 |
| 2024-12-24 | 50.95 | 60.54 | 49.37 | 57.1 | +12.36% | 139,621 | 735,725,060 |
| 2024-12-23 | 52.92 | 53.26 | 50.66 | 50.82 | -4.92% | 102,591 | 530,204,541 |
| 2024-12-20 | 49.98 | 54.9 | 49.95 | 53.45 | +5.24% | 175,312 | 926,818,391 |
| 2024-12-19 | 46.01 | 53.26 | 45.8 | 50.79 | +8.06% | 200,207 | 1,004,258,932 |
| 2024-12-18 | 43.75 | 48.17 | 42.79 | 47 | +8.02% | 121,425 | 557,671,731 |
| 2024-12-17 | 44.95 | 45.24 | 43.15 | 43.51 | -2.79% | 61,048 | 267,128,189 |
| 2024-12-16 | 48.52 | 48.6 | 44.76 | 44.76 | -3.12% | 98,293 | 453,090,119 |
| 2024-12-13 | 46.31 | 48.41 | 45.18 | 46.2 | -0.75% | 137,323 | 641,036,005 |
| 2024-12-12 | 48.5 | 49.79 | 44.64 | 46.55 | -3.12% | 198,997 | 919,376,554 |
| 2024-12-11 | 40.13 | 48.05 | 40.13 | 48.05 | +20% | 205,961 | 938,661,213 |
| 2024-12-10 | 41.41 | 41.8 | 39.94 | 40.04 | +1.68% | 43,397 | 176,297,891 |
| 2024-12-09 | 40.1 | 40.24 | 39.07 | 39.38 | -2.16% | 31,721 | 125,788,774 |
| 2024-12-06 | 39.7 | 40.98 | 38.95 | 40.25 | +1.82% | 40,141 | 160,384,279 |
| 2024-12-05 | 39.28 | 39.79 | 38.79 | 39.53 | +0.18% | 34,568 | 136,165,140 |
| 2024-12-04 | 40.45 | 40.68 | 39.3 | 39.46 | -0.08% | 54,168 | 216,563,945 |
| 2024-12-03 | 39.51 | 39.69 | 38.55 | 39.49 | +0.41% | 36,156 | 141,276,823 |
| 2024-12-02 | 38.9 | 39.79 | 38.81 | 39.33 | +0.64% | 34,941 | 137,858,774 |
| 2024-11-29 | 38.49 | 39.49 | 37.73 | 39.08 | +1.3% | 46,782 | 181,458,327 |
| 2024-11-28 | 38.73 | 39.35 | 38.44 | 38.58 | -0.39% | 32,963 | 128,078,188 |
| 2024-11-27 | 37.75 | 38.79 | 36.88 | 38.73 | +2.57% | 36,953 | 140,099,809 |
| 2024-11-26 | 38.13 | 38.41 | 37.62 | 37.76 | -0.92% | 27,265 | 103,664,105 |
| 2024-11-25 | 38.67 | 38.88 | 37.43 | 38.11 | -1.45% | 47,583 | 181,142,963 |
| 2024-11-22 | 40.81 | 40.99 | 38.67 | 38.67 | -4.92% | 43,492 | 173,826,889 |
| 2024-11-21 | 40.84 | 41.08 | 40.19 | 40.67 | -0.85% | 33,917 | 137,878,662 |
| 2024-11-20 | 40.88 | 41.45 | 40.55 | 41.02 | +0.02% | 41,784 | 171,143,775 |
| 2024-11-19 | 40.28 | 41.09 | 39.15 | 41.01 | +3.69% | 56,538 | 226,999,639 |
| 2024-11-18 | 40.7 | 41.11 | 39.3 | 39.55 | -2.83% | 47,124 | 188,101,744 |
| 2024-11-15 | 42.82 | 43.08 | 40.61 | 40.7 | -4.8% | 56,753 | 237,431,514 |
| 2024-11-14 | 43.9 | 44.39 | 42.67 | 42.75 | -3.39% | 44,154 | 191,873,109 |
| 2024-11-13 | 44.45 | 44.84 | 43.4 | 44.25 | -0.56% | 51,035 | 224,635,353 |
| 2024-11-12 | 45.73 | 46.17 | 43.8 | 44.5 | -1.83% | 82,169 | 368,840,257 |
| 2024-11-11 | 42.51 | 45.75 | 42.5 | 45.33 | +6.68% | 96,408 | 432,208,179 |
| 2024-11-08 | 43.07 | 44.3 | 42.45 | 42.49 | +0.33% | 83,779 | 362,880,563 |
| 2024-11-07 | 41.54 | 42.5 | 41.14 | 42.35 | +1.8% | 56,017 | 234,856,625 |
| 2024-11-06 | 41.3 | 42.47 | 40.88 | 41.6 | +0.92% | 72,408 | 301,505,481 |
| 2024-11-05 | 39.2 | 41.38 | 39.01 | 41.22 | +4.94% | 66,469 | 270,174,027 |
| 2024-11-04 | 39.3 | 39.63 | 38.69 | 39.28 | +0.82% | 35,950 | 140,811,002 |
| 2024-11-01 | 40.7 | 40.72 | 38.95 | 38.96 | -3.85% | 48,564 | 192,230,605 |
| 2024-10-31 | 40.2 | 40.86 | 39.5 | 40.52 | +0.77% | 58,785 | 236,852,806 |
| 2024-10-30 | 42.35 | 42.74 | 39.95 | 40.21 | -5.54% | 62,764 | 256,320,523 |
| 2024-10-29 | 43.44 | 43.7 | 42.53 | 42.57 | -1.53% | 39,149 | 168,440,060 |
| 2024-10-28 | 43.85 | 44.08 | 43.05 | 43.23 | -1.48% | 40,350 | 174,793,051 |
| 2024-10-25 | 43.29 | 44.45 | 42.8 | 43.88 | +2.05% | 47,432 | 206,875,533 |
| 2024-10-24 | 43.45 | 44.2 | 42.76 | 43 | -1.29% | 42,319 | 183,000,278 |
| 2024-10-23 | 43.4 | 44.97 | 43.15 | 43.56 | -0.05% | 55,584 | 244,690,341 |
| 2024-10-22 | 45.02 | 45.05 | 42.89 | 43.58 | -3.16% | 60,602 | 265,125,323 |
| 2024-10-21 | 45.02 | 47.5 | 44.16 | 45 | +1.74% | 107,022 | 491,080,948 |
| 2024-10-18 | 40.1 | 46.49 | 39.73 | 44.23 | +10.3% | 91,554 | 390,915,556 |
| 2024-10-17 | 40.5 | 41.2 | 40.01 | 40.1 | -0.27% | 43,327 | 176,347,970 |
| 2024-10-16 | 40.11 | 41.48 | 39.91 | 40.21 | -2.19% | 37,278 | 151,112,752 |
| 2024-10-15 | 42.29 | 43.45 | 41.06 | 41.11 | -2.86% | 42,940 | 181,887,652 |
| 2024-10-14 | 41.5 | 42.8 | 39.91 | 42.32 | +2.22% | 62,738 | 260,247,950 |
| 2024-10-11 | 45.65 | 45.65 | 40.5 | 41.4 | -8.61% | 73,332 | 314,383,711 |
| 2024-10-10 | 48.1 | 50 | 44.83 | 45.3 | -7.13% | 104,703 | 492,518,317 |
| 2024-10-09 | 46 | 53.73 | 45.65 | 48.78 | +2.82% | 160,913 | 792,874,207 |
| 2024-10-08 | 47.41 | 47.44 | 44.91 | 47.44 | +20.01% | 132,952 | 626,543,468 |
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：