股票概览
94.82
-3.26%
-3.2
97.89
开盘价
98.8
最高价
93.48
最低价
7,050
成交量
数据更新至: 2025-03-25
技术指标
99.26
MA5 (5日均线)
98.51
MA10 (10日均线)
95.74
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 | 97.89 | 98.8 | 93.48 | 94.82 | -3.26% | 7,050 | 67,601,740 |
| 2025-03-24 | 97.78 | 98.94 | 94.18 | 98.02 | -0.11% | 12,022 | 115,984,728 |
| 2025-03-21 | 102.98 | 104.25 | 96.2 | 98.13 | -5.28% | 16,406 | 162,623,171 |
| 2025-03-20 | 101.88 | 106.38 | 101.22 | 103.6 | +1.86% | 14,047 | 146,006,140 |
| 2025-03-19 | 103.53 | 105 | 101.42 | 101.71 | -1.94% | 10,181 | 104,448,070 |
| 2025-03-18 | 102 | 105.8 | 101.5 | 103.72 | +2.75% | 21,535 | 223,714,120 |
| 2025-03-17 | 97.19 | 101.17 | 95.02 | 100.94 | +6.17% | 23,144 | 228,436,808 |
| 2025-03-14 | 93.53 | 96.89 | 91 | 95.07 | +1.68% | 12,585 | 118,677,182 |
| 2025-03-13 | 95.94 | 100.97 | 91.1 | 93.5 | -2.18% | 30,163 | 291,660,814 |
| 2025-03-12 | 96.66 | 98.5 | 94.21 | 95.58 | +2.65% | 23,365 | 225,286,072 |
| 2025-03-11 | 92.12 | 93.23 | 89.8 | 93.11 | +0.01% | 13,033 | 119,114,708 |
| 2025-03-10 | 93.07 | 94 | 90.56 | 93.1 | -0.4% | 10,450 | 96,125,655 |
| 2025-03-07 | 92.78 | 95.49 | 92.67 | 93.47 | -1.15% | 8,433 | 78,959,292 |
| 2025-03-06 | 92.65 | 97.76 | 92.65 | 94.56 | +2.08% | 14,940 | 142,242,456 |
| 2025-03-05 | 92.79 | 93.48 | 91.09 | 92.63 | -0.17% | 7,229 | 66,621,733 |
| 2025-03-04 | 89.56 | 93.99 | 88 | 92.79 | +2.99% | 13,117 | 119,473,246 |
| 2025-03-03 | 89.68 | 92.5 | 88 | 90.1 | +0.67% | 10,099 | 91,843,617 |
| 2025-02-28 | 94.71 | 94.71 | 89.27 | 89.5 | -5.47% | 11,815 | 107,266,995 |
| 2025-02-27 | 96 | 98.58 | 92.32 | 94.68 | -1.14% | 13,102 | 124,695,780 |
| 2025-02-26 | 94.61 | 97.49 | 93.01 | 95.77 | +1.65% | 12,554 | 119,456,530 |
| 2025-02-25 | 93.01 | 96.5 | 92.52 | 94.22 | +0.04% | 12,804 | 121,303,872 |
| 2025-02-24 | 96.99 | 98.97 | 93.81 | 94.18 | -3.75% | 18,781 | 180,025,203 |
| 2025-02-21 | 97.03 | 99.67 | 95.18 | 97.85 | +0.82% | 18,609 | 181,065,530 |
| 2025-02-20 | 94.5 | 100.83 | 94.5 | 97.05 | +1.67% | 17,775 | 174,684,883 |
| 2025-02-19 | 91.6 | 95.98 | 89.91 | 95.46 | +4.21% | 19,517 | 183,857,957 |
| 2025-02-18 | 89.46 | 98.81 | 88.57 | 91.6 | +2.7% | 23,683 | 221,599,120 |
| 2025-02-17 | 86.88 | 91.58 | 86.32 | 89.19 | +1.92% | 13,219 | 117,768,384 |
| 2025-02-14 | 88.1 | 89.44 | 86.51 | 87.51 | -1.74% | 7,000 | 61,402,841 |
| 2025-02-13 | 90.7 | 91.6 | 88.9 | 89.06 | -2.56% | 8,027 | 71,939,040 |
| 2025-02-12 | 87 | 91.74 | 86.15 | 91.4 | +4.82% | 15,114 | 134,956,118 |
| 2025-02-11 | 91.69 | 91.69 | 87.09 | 87.2 | -4.74% | 12,469 | 110,158,069 |
| 2025-02-10 | 89.55 | 92.5 | 89.52 | 91.54 | +2.93% | 12,904 | 117,943,524 |
| 2025-02-07 | 88.96 | 91.16 | 87.7 | 88.93 | -0.9% | 10,687 | 95,786,397 |
| 2025-02-06 | 84.79 | 91.37 | 84.54 | 89.74 | +4.65% | 16,539 | 147,811,777 |
| 2025-02-05 | 82.88 | 85.96 | 81.7 | 85.75 | +4.96% | 13,670 | 115,372,881 |
| 2025-01-27 | 85.28 | 86 | 81.7 | 81.7 | -4.31% | 9,219 | 76,892,094 |
| 2025-01-24 | 83.15 | 85.88 | 82.33 | 85.38 | +2.63% | 10,819 | 91,694,796 |
| 2025-01-23 | 85.98 | 86.89 | 83.18 | 83.19 | -2.16% | 11,463 | 97,629,095 |
| 2025-01-22 | 86.06 | 87.77 | 84.22 | 85.03 | -2.26% | 8,886 | 76,056,921 |
| 2025-01-21 | 87.33 | 88.45 | 84.68 | 87 | -0.37% | 13,897 | 119,901,115 |
| 2025-01-20 | 86.5 | 89.4 | 84.44 | 87.32 | +2.18% | 17,431 | 152,073,272 |
| 2025-01-17 | 81.94 | 87.3 | 81.1 | 85.46 | +3.59% | 20,914 | 177,366,668 |
| 2025-01-16 | 84 | 85.02 | 81.94 | 82.5 | +0.57% | 15,236 | 126,852,029 |
| 2025-01-15 | 84.68 | 84.78 | 81.36 | 82.03 | -3.07% | 15,067 | 124,312,693 |
| 2025-01-14 | 79.71 | 84.63 | 78.88 | 84.63 | +6.28% | 20,447 | 168,002,722 |
| 2025-01-13 | 80.95 | 83.21 | 79.08 | 79.63 | -8.93% | 28,249 | 227,959,700 |
| 2025-01-10 | 82 | 94.97 | 80.57 | 87.44 | +10.49% | 37,155 | 332,489,830 |
| 2025-01-09 | 78.66 | 81.88 | 78.66 | 79.14 | +0.11% | 11,254 | 90,353,065 |
| 2025-01-08 | 80 | 80.68 | 75.92 | 79.05 | -0.39% | 13,238 | 103,879,912 |
| 2025-01-07 | 76.5 | 79.82 | 76.45 | 79.36 | +4.02% | 14,504 | 113,746,623 |
| 2025-01-06 | 75.77 | 78.19 | 72.27 | 76.29 | +0.69% | 16,075 | 123,274,074 |
| 2025-01-03 | 82.5 | 83.73 | 74.99 | 75.77 | -8.73% | 19,956 | 156,324,064 |
| 2025-01-02 | 88.99 | 89.9 | 80.81 | 83.02 | -6.72% | 17,463 | 148,024,392 |
| 2024-12-31 | 90.69 | 94.35 | 88.7 | 89 | -2.23% | 15,465 | 140,406,092 |
| 2024-12-30 | 95.08 | 96.8 | 90.4 | 91.03 | -5.78% | 18,377 | 170,389,661 |
| 2024-12-27 | 102.5 | 102.88 | 95.25 | 96.61 | -6.21% | 27,862 | 274,687,842 |
| 2024-12-26 | 92.74 | 104.46 | 92.4 | 103.01 | +11.28% | 36,880 | 366,476,715 |
| 2024-12-25 | 88.9 | 99.68 | 85.09 | 92.57 | +4.32% | 25,927 | 238,228,699 |
| 2024-12-24 | 91 | 91 | 87.18 | 88.74 | -0.96% | 11,542 | 102,224,829 |
| 2024-12-23 | 93.09 | 93.6 | 89.45 | 89.6 | -3.59% | 14,093 | 128,870,061 |
| 2024-12-20 | 89.48 | 95 | 88.9 | 92.94 | +3.88% | 16,392 | 152,496,537 |
| 2024-12-19 | 89.59 | 91.44 | 88.13 | 89.47 | -2.05% | 13,786 | 123,250,613 |
| 2024-12-18 | 93.53 | 94.84 | 89.97 | 91.34 | -2.15% | 11,782 | 107,357,693 |
| 2024-12-17 | 89.44 | 94.52 | 88.5 | 93.35 | +4.07% | 16,683 | 153,455,542 |
| 2024-12-16 | 92.02 | 93.02 | 89.51 | 89.7 | -2.67% | 11,041 | 100,071,987 |
| 2024-12-13 | 95.15 | 96.68 | 92.16 | 92.16 | -4.68% | 11,898 | 111,468,204 |
| 2024-12-12 | 99.55 | 99.67 | 95.3 | 96.68 | -2.88% | 12,327 | 119,145,753 |
| 2024-12-11 | 100.63 | 102.49 | 98.68 | 99.55 | +0.35% | 12,576 | 126,586,857 |
| 2024-12-10 | 100 | 102.8 | 97.97 | 99.2 | +2.18% | 21,251 | 213,123,508 |
| 2024-12-09 | 94.41 | 99.98 | 93.3 | 97.08 | +2.23% | 16,458 | 161,212,387 |
| 2024-12-06 | 94.31 | 97 | 91.01 | 94.96 | +1.29% | 13,168 | 123,913,394 |
| 2024-12-05 | 95 | 96.67 | 93.36 | 93.75 | -1.46% | 9,572 | 90,364,043 |
| 2024-12-04 | 98 | 101.66 | 94.01 | 95.14 | -0.15% | 20,611 | 202,699,804 |
| 2024-12-03 | 93.2 | 96.5 | 90.5 | 95.28 | +3.12% | 18,210 | 170,259,248 |
| 2024-12-02 | 91.09 | 93.69 | 88.5 | 92.4 | +1.58% | 20,552 | 186,840,154 |
| 2024-11-29 | 91.27 | 93.7 | 89.52 | 90.96 | -0.26% | 12,836 | 117,098,307 |
| 2024-11-28 | 95.5 | 95.7 | 91.17 | 91.2 | -3.82% | 11,993 | 112,065,789 |
| 2024-11-27 | 94.47 | 95.4 | 91.2 | 94.82 | -0.69% | 11,211 | 104,697,924 |
| 2024-11-26 | 91.9 | 99.8 | 91.03 | 95.48 | +3.9% | 16,789 | 161,208,862 |
| 2024-11-25 | 90.05 | 92.3 | 88.4 | 91.9 | +1.77% | 9,690 | 87,298,453 |
| 2024-11-22 | 95.43 | 97.2 | 90.02 | 90.3 | -5.78% | 13,854 | 129,205,265 |
| 2024-11-21 | 95.19 | 97.5 | 94.08 | 95.84 | +0.88% | 14,908 | 142,740,368 |
| 2024-11-20 | 95 | 95.37 | 91.97 | 95 | +1.67% | 17,727 | 166,280,701 |
| 2024-11-19 | 89.2 | 93.59 | 88.7 | 93.44 | +6.05% | 21,495 | 195,562,776 |
| 2024-11-18 | 94.91 | 95.48 | 87.7 | 88.11 | -6.27% | 26,665 | 240,884,504 |
| 2024-11-15 | 98.09 | 98.83 | 94 | 94 | -3.69% | 19,203 | 184,876,851 |
| 2024-11-14 | 101.21 | 103.92 | 97 | 97.6 | -5.19% | 21,812 | 218,667,933 |
| 2024-11-13 | 103 | 107.8 | 100.39 | 102.94 | -0.88% | 23,856 | 246,878,064 |
| 2024-11-12 | 108.88 | 110.18 | 102.62 | 103.85 | -4.23% | 23,727 | 251,795,449 |
| 2024-11-11 | 108 | 111.99 | 104.03 | 108.44 | -0.24% | 34,177 | 371,672,464 |
| 2024-11-08 | 112.5 | 117.37 | 108.56 | 108.7 | -7.01% | 37,824 | 426,025,610 |
| 2024-11-07 | 109.3 | 117.97 | 100.01 | 116.9 | +5.36% | 56,567 | 612,146,133 |
| 2024-11-06 | 125.78 | 125.78 | 108 | 110.95 | -11.79% | 65,942 | 754,697,437 |
| 2024-11-05 | 125.78 | 125.78 | 110.44 | 125.78 | +20% | 63,394 | 768,102,550 |
| 2024-10-21 | 104.5 | 113.6 | 102.35 | 104.82 | +10.72% | 69,960 | 762,642,611 |
| 2024-10-18 | 78.81 | 94.67 | 78.8 | 94.67 | +20% | 45,070 | 402,238,456 |
| 2024-10-17 | 76.93 | 81.97 | 76.69 | 78.89 | +2.99% | 20,129 | 159,432,534 |
| 2024-10-16 | 77 | 79.78 | 75 | 76.6 | -4.35% | 21,308 | 164,003,383 |
| 2024-10-15 | 76.24 | 87.66 | 76.11 | 80.08 | +3.95% | 40,791 | 335,875,323 |
| 2024-10-14 | 73.28 | 78.9 | 68 | 77.04 | +4.16% | 31,371 | 226,328,015 |
| 2024-10-11 | 79.51 | 79.52 | 72 | 73.96 | -8.19% | 27,329 | 204,931,115 |
| 2024-10-10 | 83 | 84.46 | 76.99 | 80.56 | -0.42% | 29,952 | 242,349,654 |
| 2024-10-09 | 76.16 | 92.69 | 72.37 | 80.9 | +3.07% | 55,487 | 467,860,716 |
| 2024-10-08 | 78.49 | 78.49 | 76.35 | 78.49 | +20% | 23,913 | 187,353,074 |
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：