股票概览
110.6
+4.49%
+4.75
105.85
开盘价
111.28
最高价
104.52
最低价
17,619
成交量
数据更新至: 2025-03-25
技术指标
108.56
MA5 (5日均线)
111.13
MA10 (10日均线)
112.40
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 | 105.85 | 111.28 | 104.52 | 110.6 | +4.49% | 17,619 | 191,904,734 |
| 2025-03-24 | 105 | 107.1 | 104.63 | 105.85 | -0.03% | 11,657 | 123,351,129 |
| 2025-03-21 | 110 | 110.02 | 104.63 | 105.88 | -3.75% | 16,994 | 181,144,035 |
| 2025-03-20 | 110.6 | 114.73 | 109.53 | 110 | -0.44% | 24,447 | 274,529,545 |
| 2025-03-19 | 113.36 | 114.42 | 110 | 110.49 | -2.84% | 18,046 | 201,625,783 |
| 2025-03-18 | 112.82 | 114.36 | 110.69 | 113.72 | +1.99% | 16,336 | 184,360,444 |
| 2025-03-17 | 114.99 | 115.1 | 111.18 | 111.5 | -2.76% | 23,382 | 263,371,256 |
| 2025-03-14 | 113.67 | 116.5 | 112.46 | 114.66 | -0.48% | 30,317 | 346,485,888 |
| 2025-03-13 | 112.82 | 118.6 | 111.98 | 115.21 | +1.59% | 24,427 | 282,923,529 |
| 2025-03-12 | 113.15 | 114.5 | 112.01 | 113.41 | +0.08% | 10,892 | 123,560,553 |
| 2025-03-11 | 115 | 116 | 111.12 | 113.32 | -2.46% | 12,318 | 139,207,575 |
| 2025-03-10 | 118.31 | 118.79 | 114.6 | 116.18 | -0.36% | 11,117 | 129,276,763 |
| 2025-03-07 | 114.5 | 117.12 | 112.18 | 116.6 | +1.93% | 14,866 | 172,062,157 |
| 2025-03-06 | 110 | 116.48 | 109.3 | 114.39 | +4.04% | 18,859 | 213,981,616 |
| 2025-03-05 | 111.5 | 111.5 | 107.6 | 109.95 | -1.21% | 11,401 | 124,663,234 |
| 2025-03-04 | 109.5 | 112.01 | 109 | 111.3 | +1.03% | 8,982 | 99,114,049 |
| 2025-03-03 | 111.9 | 115.75 | 109.78 | 110.16 | -1.02% | 14,179 | 159,406,665 |
| 2025-02-28 | 115.5 | 115.99 | 109.85 | 111.3 | -4.18% | 16,074 | 179,720,268 |
| 2025-02-27 | 117.39 | 119.3 | 115.46 | 116.16 | -1.05% | 13,579 | 159,142,747 |
| 2025-02-26 | 114.3 | 118.86 | 112.5 | 117.39 | +4.02% | 19,522 | 227,680,786 |
| 2025-02-25 | 111.49 | 114.45 | 109.22 | 112.85 | +0.26% | 13,917 | 156,541,630 |
| 2025-02-24 | 114.8 | 115 | 110.5 | 112.56 | -1.95% | 16,552 | 185,410,122 |
| 2025-02-21 | 113.9 | 115.53 | 112 | 114.8 | +0.19% | 20,747 | 235,270,354 |
| 2025-02-20 | 108.5 | 115.89 | 108 | 114.58 | +5% | 25,334 | 288,091,059 |
| 2025-02-19 | 108.48 | 110.48 | 105.5 | 109.12 | +0.61% | 11,216 | 121,681,564 |
| 2025-02-18 | 112.02 | 113.8 | 105.43 | 108.46 | -4.05% | 22,466 | 245,870,109 |
| 2025-02-17 | 108 | 114 | 106.55 | 113.04 | +5.2% | 33,645 | 372,287,161 |
| 2025-02-14 | 101.05 | 109.33 | 101.05 | 107.45 | +6.35% | 25,140 | 267,179,681 |
| 2025-02-13 | 105.05 | 105.55 | 101 | 101.03 | -3.72% | 14,091 | 144,343,369 |
| 2025-02-12 | 104.23 | 105.95 | 103.02 | 104.93 | +0.26% | 8,373 | 87,535,253 |
| 2025-02-11 | 107.96 | 108.81 | 104.6 | 104.66 | -3.36% | 10,534 | 111,803,234 |
| 2025-02-10 | 104.26 | 108.88 | 102.11 | 108.3 | +3.8% | 19,515 | 206,646,918 |
| 2025-02-07 | 101.83 | 107.5 | 100.4 | 104.34 | +2.85% | 23,972 | 248,281,245 |
| 2025-02-06 | 99.61 | 103.25 | 98.5 | 101.45 | +1.35% | 10,436 | 105,454,054 |
| 2025-02-05 | 102.46 | 103.33 | 98.72 | 100.1 | -1.77% | 10,847 | 108,695,219 |
| 2025-01-27 | 103.46 | 104.9 | 100.22 | 101.9 | -1.06% | 6,789 | 69,544,176 |
| 2025-01-24 | 103.56 | 103.79 | 101.75 | 102.99 | -0.55% | 8,053 | 82,628,071 |
| 2025-01-23 | 108.68 | 110 | 103.26 | 103.56 | -2.81% | 11,049 | 115,654,994 |
| 2025-01-22 | 107.5 | 107.99 | 105.01 | 106.55 | -1.87% | 7,799 | 83,161,172 |
| 2025-01-21 | 103.7 | 109.65 | 101.31 | 108.58 | +4.34% | 17,556 | 186,510,702 |
| 2025-01-20 | 110 | 110 | 103.07 | 104.06 | -1.57% | 15,932 | 168,619,720 |
| 2025-01-17 | 97.53 | 107.5 | 97.08 | 105.72 | +8.04% | 21,022 | 217,757,132 |
| 2025-01-16 | 96.3 | 98.43 | 96.12 | 97.85 | +1.61% | 6,980 | 67,992,270 |
| 2025-01-15 | 97.31 | 97.88 | 95.51 | 96.3 | -1.23% | 6,587 | 63,491,001 |
| 2025-01-14 | 95.49 | 98.46 | 94.64 | 97.5 | +2.79% | 8,343 | 80,864,464 |
| 2025-01-13 | 95.01 | 96.88 | 94.05 | 94.85 | -0.71% | 6,105 | 58,251,670 |
| 2025-01-10 | 97.18 | 99.77 | 95.24 | 95.53 | -1.97% | 7,833 | 76,566,091 |
| 2025-01-09 | 97.41 | 98.8 | 95.33 | 97.45 | +0.04% | 6,243 | 60,650,886 |
| 2025-01-08 | 97.05 | 98.32 | 95.02 | 97.41 | +0.42% | 8,417 | 81,400,957 |
| 2025-01-07 | 97.61 | 98 | 94.14 | 97 | -1.64% | 10,719 | 102,900,207 |
| 2025-01-06 | 96.05 | 100.44 | 94.76 | 98.62 | +2.07% | 12,113 | 118,316,409 |
| 2025-01-03 | 98 | 100.85 | 96.24 | 96.62 | -2.01% | 13,703 | 134,931,041 |
| 2025-01-02 | 93.88 | 99.36 | 93.4 | 98.6 | +3.17% | 21,351 | 207,875,205 |
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：