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 |
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：