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)
N/A
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 |
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：