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 |
| 2024-12-31 | 95.53 | 96.6 | 93.18 | 95.57 | +0.04% | 13,298 | 126,560,809 |
| 2024-12-30 | 94.58 | 96.27 | 93.2 | 95.53 | +0.5% | 11,418 | 108,003,904 |
| 2024-12-27 | 94.95 | 96.79 | 94.43 | 95.05 | +0.15% | 8,747 | 83,748,135 |
| 2024-12-26 | 94.96 | 95.6 | 93.8 | 94.91 | -0.28% | 9,344 | 88,657,727 |
| 2024-12-25 | 98.88 | 98.88 | 94.5 | 95.18 | -3.18% | 16,836 | 161,294,729 |
| 2024-12-24 | 98.08 | 99.8 | 98.01 | 98.31 | +0.32% | 6,278 | 61,960,546 |
| 2024-12-23 | 100.33 | 101.43 | 97.82 | 98 | -2.28% | 13,542 | 134,780,314 |
| 2024-12-20 | 99.51 | 103.5 | 99.02 | 100.29 | +0.62% | 15,302 | 154,678,018 |
| 2024-12-19 | 101.02 | 102.13 | 99.21 | 99.67 | -2.69% | 13,490 | 134,733,308 |
| 2024-12-18 | 102.73 | 103.36 | 100.58 | 102.42 | -0.08% | 10,036 | 102,358,659 |
| 2024-12-17 | 103.38 | 104.86 | 101.66 | 102.5 | -1.33% | 8,791 | 90,435,433 |
| 2024-12-16 | 106.16 | 106.44 | 102.6 | 103.88 | -2.15% | 12,447 | 129,171,123 |
| 2024-12-13 | 109.08 | 109.98 | 106.16 | 106.16 | -3.45% | 12,206 | 130,975,793 |
| 2024-12-12 | 109.06 | 112.43 | 108.6 | 109.95 | +0.82% | 9,531 | 105,115,772 |
| 2024-12-11 | 110.01 | 111.98 | 109 | 109.06 | -1.12% | 8,887 | 97,555,318 |
| 2024-12-10 | 112.48 | 113 | 109 | 110.3 | +2.28% | 14,108 | 156,997,320 |
| 2024-12-09 | 110.2 | 112.48 | 107.76 | 107.84 | -3.65% | 12,740 | 139,639,355 |
| 2024-12-06 | 108.28 | 113.86 | 107.5 | 111.93 | +6.7% | 25,813 | 287,311,104 |
| 2024-12-05 | 109.65 | 110.8 | 104.7 | 104.9 | -4.48% | 18,336 | 197,377,179 |
| 2024-12-04 | 112.5 | 112.5 | 109.2 | 109.82 | -2.38% | 11,454 | 126,179,900 |
| 2024-12-03 | 114 | 114.17 | 109.06 | 112.5 | -1.45% | 16,185 | 179,932,683 |
| 2024-12-02 | 116.2 | 116.97 | 112.62 | 114.15 | -1.69% | 13,090 | 150,224,451 |
| 2024-11-29 | 113 | 117.98 | 111.66 | 116.11 | +3.68% | 12,397 | 143,624,570 |
| 2024-11-28 | 113.39 | 113.52 | 111.26 | 111.99 | -1.59% | 6,776 | 76,140,118 |
| 2024-11-27 | 111.52 | 114.35 | 109.51 | 113.8 | +2.08% | 9,141 | 102,759,033 |
| 2024-11-26 | 112.2 | 113.87 | 110.1 | 111.48 | -0.69% | 8,146 | 91,280,436 |
| 2024-11-25 | 108 | 113.55 | 108 | 112.26 | +3.13% | 15,576 | 173,058,590 |
| 2024-11-22 | 112.9 | 112.93 | 108.54 | 108.85 | -3.61% | 13,133 | 144,720,262 |
| 2024-11-21 | 117.6 | 117.6 | 112.11 | 112.93 | -3.48% | 11,316 | 128,822,133 |
| 2024-11-20 | 114.83 | 117.53 | 112 | 117 | +1.85% | 10,317 | 119,440,986 |
| 2024-11-19 | 113.18 | 115.3 | 111.66 | 114.87 | +1.37% | 8,883 | 100,977,048 |
| 2024-11-18 | 112.37 | 117.68 | 110.78 | 113.32 | +1% | 17,507 | 199,497,562 |
| 2024-11-15 | 119.31 | 120 | 111.75 | 112.2 | -6.23% | 23,614 | 269,421,907 |
| 2024-11-14 | 128.1 | 128.1 | 119.26 | 119.65 | -6.52% | 15,941 | 195,541,183 |
| 2024-11-13 | 130 | 130.98 | 122 | 128 | -0.47% | 22,334 | 281,225,578 |
| 2024-11-12 | 127 | 134.29 | 127 | 128.6 | +2.88% | 32,527 | 425,694,342 |
| 2024-11-11 | 123.05 | 129.97 | 121.5 | 125 | +1.89% | 34,615 | 436,590,876 |
| 2024-11-08 | 115.31 | 125.57 | 115 | 122.68 | +7.13% | 36,299 | 438,908,679 |
| 2024-11-07 | 109.87 | 115.36 | 107.71 | 114.51 | +3.28% | 23,412 | 264,510,231 |
| 2024-11-06 | 115.06 | 116.2 | 110.05 | 110.87 | -3.85% | 29,793 | 335,622,002 |
| 2024-11-05 | 115.02 | 117.2 | 113.33 | 115.31 | -0.98% | 24,929 | 287,580,992 |
| 2024-11-04 | 116.7 | 117.09 | 111.62 | 116.45 | -0.26% | 22,345 | 255,432,126 |
| 2024-11-01 | 116.54 | 119.51 | 115.77 | 116.75 | -0.59% | 10,634 | 125,129,364 |
| 2024-10-31 | 115.75 | 117.8 | 113.58 | 117.44 | +1.35% | 18,973 | 219,218,257 |
| 2024-10-30 | 117.59 | 120.22 | 115.15 | 115.88 | -3.91% | 13,997 | 165,148,432 |
| 2024-10-29 | 121.4 | 122.12 | 115.91 | 120.59 | -1.45% | 19,377 | 227,958,123 |
| 2024-10-28 | 122 | 125.58 | 116 | 122.37 | +0.06% | 23,290 | 284,805,844 |
| 2024-10-25 | 116.28 | 123.24 | 114.62 | 122.3 | +4.57% | 22,040 | 263,658,259 |
| 2024-10-24 | 117 | 119.32 | 115.71 | 116.96 | -1.36% | 9,221 | 108,082,906 |
| 2024-10-23 | 118.9 | 120.85 | 117.25 | 118.57 | -0.36% | 16,113 | 191,512,716 |
| 2024-10-22 | 120.81 | 122.85 | 117.95 | 119 | -2.55% | 17,483 | 209,634,428 |
| 2024-10-21 | 123.6 | 126.99 | 118.02 | 122.11 | +1.69% | 30,771 | 377,190,241 |
| 2024-10-18 | 112.85 | 126.5 | 110.66 | 120.08 | +6.41% | 35,835 | 428,030,403 |
| 2024-10-17 | 116 | 117.49 | 112.64 | 112.85 | +0.02% | 18,296 | 210,718,182 |
| 2024-10-16 | 123 | 124 | 112.83 | 112.83 | -9.27% | 23,913 | 283,698,609 |
| 2024-10-15 | 129.61 | 134.51 | 124.25 | 124.36 | -3.69% | 16,151 | 208,365,062 |
| 2024-10-14 | 131 | 132 | 121.98 | 129.12 | -0.75% | 20,209 | 255,198,766 |
| 2024-10-11 | 137 | 138 | 123.01 | 130.09 | -4.74% | 23,811 | 308,077,988 |
| 2024-10-10 | 142.01 | 147.02 | 130.11 | 136.56 | -3.08% | 31,188 | 424,996,787 |
| 2024-10-09 | 144.06 | 155 | 131.98 | 140.9 | -7.43% | 38,720 | 556,897,665 |
| 2024-10-08 | 151 | 152.21 | 130.02 | 152.21 | +20% | 51,191 | 740,751,273 |
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：