股票概览
98.5
-0.64%
-0.63
99.03
开盘价
100.5
最高价
97.29
最低价
6,488
成交量
数据更新至: 2025-03-25
技术指标
101.39
MA5 (5日均线)
105.04
MA10 (10日均线)
111.74
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 | 99.03 | 100.5 | 97.29 | 98.5 | -0.64% | 6,488 | 64,202,494 |
| 2025-03-24 | 99 | 102 | 96.36 | 99.13 | -0.47% | 12,463 | 123,495,473 |
| 2025-03-21 | 103.77 | 104.97 | 99.01 | 99.6 | -4.7% | 13,684 | 138,081,767 |
| 2025-03-20 | 105.99 | 107.2 | 103.6 | 104.51 | -0.68% | 7,112 | 74,765,960 |
| 2025-03-19 | 106.82 | 108.88 | 104.55 | 105.23 | -2.03% | 9,294 | 98,439,591 |
| 2025-03-18 | 111.9 | 112.21 | 106.5 | 107.41 | -2.42% | 15,270 | 165,270,811 |
| 2025-03-17 | 108.07 | 110.8 | 105 | 110.07 | +1.76% | 11,269 | 122,696,468 |
| 2025-03-14 | 104.47 | 108.83 | 103.6 | 108.17 | +3.65% | 20,259 | 217,089,975 |
| 2025-03-13 | 114 | 114 | 103.91 | 104.36 | -7.96% | 19,926 | 213,461,362 |
| 2025-03-12 | 114.92 | 116.27 | 112 | 113.38 | -0.27% | 16,191 | 183,475,499 |
| 2025-03-11 | 114.6 | 117.24 | 112.35 | 113.69 | -2.75% | 12,507 | 143,076,007 |
| 2025-03-10 | 116.42 | 117.84 | 112.81 | 116.91 | +0.51% | 14,332 | 165,420,128 |
| 2025-03-07 | 119.93 | 121.49 | 115.5 | 116.32 | -3.84% | 13,645 | 161,404,373 |
| 2025-03-06 | 118 | 123 | 118 | 120.96 | +3.02% | 18,649 | 224,741,160 |
| 2025-03-05 | 116 | 119.85 | 113 | 117.41 | -0.88% | 17,976 | 208,345,781 |
| 2025-03-04 | 109.98 | 123.98 | 109.98 | 118.45 | +5.03% | 29,392 | 344,326,502 |
| 2025-03-03 | 122.87 | 124.85 | 111.5 | 112.78 | -8.01% | 23,141 | 269,111,601 |
| 2025-02-28 | 126.01 | 131.92 | 119 | 122.6 | -0.08% | 24,037 | 301,004,974 |
| 2025-02-27 | 122.84 | 127.9 | 119.6 | 122.7 | +0.04% | 13,088 | 160,897,475 |
| 2025-02-26 | 120.8 | 126.17 | 118.12 | 122.65 | +1.76% | 19,011 | 233,661,583 |
| 2025-02-25 | 114.58 | 124.41 | 114.46 | 120.53 | +3.68% | 22,058 | 265,862,954 |
| 2025-02-24 | 123.2 | 124.03 | 115.05 | 116.25 | -6.25% | 19,910 | 234,292,401 |
| 2025-02-21 | 122.1 | 125.96 | 119 | 124 | +1.46% | 20,483 | 250,891,463 |
| 2025-02-20 | 120.88 | 125.86 | 116 | 122.21 | +4.56% | 23,615 | 287,351,196 |
| 2025-02-19 | 107.22 | 117.18 | 107.22 | 116.88 | +8.18% | 22,544 | 257,609,533 |
| 2025-02-18 | 110.37 | 113.39 | 107 | 108.04 | -2.21% | 13,932 | 153,795,616 |
| 2025-02-17 | 113.08 | 114 | 108.5 | 110.48 | -2.39% | 25,675 | 283,539,637 |
| 2025-02-14 | 117.65 | 119.6 | 113 | 113.19 | -3.99% | 21,051 | 242,922,216 |
| 2025-02-13 | 124.13 | 131.97 | 117.33 | 117.9 | -5.76% | 17,161 | 213,493,566 |
| 2025-02-12 | 123.5 | 126.2 | 117.02 | 125.1 | -0.18% | 18,075 | 219,411,896 |
| 2025-02-11 | 122.6 | 133.98 | 119.1 | 125.33 | -0.33% | 19,617 | 245,478,324 |
| 2025-02-10 | 119.8 | 126 | 115.55 | 125.75 | +1.41% | 18,914 | 226,674,733 |
| 2025-02-07 | 104.8 | 124.4 | 104.8 | 124 | +15.57% | 28,972 | 330,780,342 |
| 2025-02-06 | 92.56 | 109.9 | 92 | 107.29 | +14.68% | 18,821 | 190,708,392 |
| 2025-02-05 | 91.91 | 95.42 | 89 | 93.56 | +4.14% | 12,378 | 114,410,460 |
| 2025-01-27 | 93.5 | 94.14 | 89 | 89.84 | -6.2% | 8,259 | 75,504,558 |
| 2025-01-24 | 93.89 | 96.85 | 92 | 95.78 | +2.35% | 16,451 | 155,556,394 |
| 2025-01-23 | 89.83 | 94.96 | 88.35 | 93.58 | +4.49% | 17,032 | 155,732,709 |
| 2025-01-22 | 87.07 | 89.88 | 85.38 | 89.56 | +0.31% | 13,086 | 114,659,720 |
| 2025-01-21 | 84.27 | 89.7 | 83.7 | 89.28 | +5.97% | 18,311 | 160,490,838 |
| 2025-01-20 | 83.5 | 84.88 | 80.21 | 84.25 | +0.31% | 10,960 | 90,865,791 |
| 2025-01-17 | 78.19 | 84.98 | 78.19 | 83.99 | +5.98% | 16,757 | 137,269,820 |
| 2025-01-16 | 84.45 | 85.48 | 78.81 | 79.25 | -5.98% | 15,639 | 127,054,262 |
| 2025-01-15 | 86.57 | 87.02 | 83.88 | 84.29 | -3.18% | 10,519 | 89,991,380 |
| 2025-01-14 | 82.8 | 88 | 82.8 | 87.06 | +5.3% | 13,881 | 119,468,109 |
| 2025-01-13 | 82 | 84.01 | 80.13 | 82.68 | -1.17% | 10,074 | 82,543,734 |
| 2025-01-10 | 80.77 | 87.98 | 80 | 83.66 | +3.05% | 17,511 | 149,345,916 |
| 2025-01-09 | 82 | 84.99 | 81.18 | 81.18 | -2.69% | 11,357 | 94,212,579 |
| 2025-01-08 | 80 | 84.6 | 77.88 | 83.42 | +2.43% | 14,995 | 121,746,103 |
| 2025-01-07 | 72.99 | 81.77 | 72.44 | 81.44 | +11.76% | 18,978 | 148,931,929 |
| 2025-01-06 | 74 | 74.56 | 71.3 | 72.87 | -1.98% | 7,957 | 57,907,043 |
| 2025-01-03 | 78.78 | 80 | 74 | 74.34 | -5.3% | 11,326 | 87,155,772 |
| 2025-01-02 | 77.38 | 81 | 76.21 | 78.5 | +0.59% | 12,273 | 96,822,283 |
| 2024-12-31 | 81 | 81.85 | 77.87 | 78.04 | -3.44% | 12,722 | 101,207,460 |
| 2024-12-30 | 84.5 | 85 | 80.68 | 80.82 | -3.56% | 13,936 | 115,045,179 |
| 2024-12-27 | 86.8 | 87.48 | 83.63 | 83.8 | -3.8% | 16,940 | 143,985,216 |
| 2024-12-26 | 78.98 | 88 | 78.79 | 87.11 | +8.35% | 19,611 | 163,808,185 |
| 2024-12-25 | 76.38 | 80.4 | 73.61 | 80.4 | +4.74% | 15,732 | 121,091,884 |
| 2024-12-24 | 76.5 | 76.81 | 72.62 | 76.76 | +1.74% | 13,709 | 102,829,541 |
| 2024-12-23 | 82.95 | 83.88 | 75.18 | 75.45 | -6.73% | 18,449 | 145,623,070 |
| 2024-12-20 | 75.62 | 84 | 75.62 | 80.89 | +5.05% | 20,537 | 165,631,012 |
| 2024-12-19 | 75.24 | 79.3 | 75 | 77 | -1.23% | 18,169 | 140,534,835 |
| 2024-12-18 | 74.46 | 79.83 | 71.31 | 77.96 | +4.09% | 23,642 | 180,826,064 |
| 2024-12-17 | 86 | 86 | 74.08 | 74.9 | -14.7% | 28,719 | 224,450,293 |
| 2024-12-16 | 86.87 | 88.86 | 81.51 | 87.81 | 0% | 25,315 | 214,332,169 |
| 2024-12-13 | 78.1 | 92.7 | 77.55 | 87.81 | +10.02% | 39,276 | 328,793,141 |
| 2024-12-12 | 72.48 | 86.7 | 72.48 | 79.81 | +10.39% | 36,858 | 292,974,864 |
| 2024-12-11 | 67.23 | 74.99 | 67.23 | 72.3 | +6.4% | 24,455 | 174,986,308 |
| 2024-12-10 | 71 | 71 | 67.4 | 67.95 | -0.34% | 21,747 | 149,544,220 |
| 2024-12-09 | 63.5 | 69 | 62.28 | 68.18 | +4.23% | 36,828 | 244,726,194 |
| 2024-12-06 | 63.31 | 67.22 | 62.97 | 65.41 | +3.33% | 21,503 | 140,838,770 |
| 2024-12-05 | 62.71 | 64.5 | 61.85 | 63.3 | +0.16% | 12,293 | 77,869,410 |
| 2024-12-04 | 64 | 69 | 62.46 | 63.2 | +2.75% | 24,617 | 160,504,375 |
| 2024-12-03 | 63.1 | 63.44 | 60.89 | 61.51 | -2.94% | 12,656 | 78,327,902 |
| 2024-12-02 | 62.08 | 64.14 | 61.3 | 63.37 | +1.55% | 19,159 | 120,102,167 |
| 2024-11-29 | 61.5 | 63.55 | 59.21 | 62.4 | +0.34% | 19,789 | 121,888,521 |
| 2024-11-28 | 63.11 | 64.5 | 60.93 | 62.19 | -0.97% | 17,582 | 109,849,812 |
| 2024-11-27 | 58.15 | 63.6 | 55.5 | 62.8 | +7.44% | 25,882 | 155,429,007 |
| 2024-11-26 | 59.77 | 60.8 | 58.4 | 58.45 | -2.75% | 12,001 | 71,324,750 |
| 2024-11-25 | 61.5 | 62.99 | 58.8 | 60.1 | -2.28% | 10,742 | 64,773,889 |
| 2024-11-22 | 64 | 66.65 | 61.21 | 61.5 | -5.12% | 20,511 | 131,829,732 |
| 2024-11-21 | 59.57 | 65.42 | 58 | 64.82 | +9.12% | 28,693 | 180,503,544 |
| 2024-11-20 | 60.18 | 61.18 | 59.16 | 59.4 | -1.72% | 11,607 | 69,475,628 |
| 2024-11-19 | 59.44 | 60.5 | 57.86 | 60.44 | +3.14% | 8,549 | 50,785,676 |
| 2024-11-18 | 60.42 | 61.9 | 58.01 | 58.6 | -2.87% | 10,718 | 64,142,886 |
| 2024-11-15 | 61.91 | 62.88 | 60.3 | 60.33 | -2.55% | 10,166 | 62,799,197 |
| 2024-11-14 | 65.99 | 66.89 | 61.52 | 61.91 | -6.72% | 18,641 | 118,319,841 |
| 2024-11-13 | 64.89 | 66.5 | 64.04 | 66.37 | +2.27% | 17,092 | 111,519,202 |
| 2024-11-12 | 69.65 | 69.65 | 64.2 | 64.9 | -5.26% | 20,294 | 134,544,884 |
| 2024-11-11 | 61.76 | 69.1 | 61.6 | 68.5 | +11.47% | 29,817 | 196,851,536 |
| 2024-11-08 | 60.2 | 64.28 | 60.2 | 61.45 | +3.28% | 19,392 | 120,781,665 |
| 2024-11-07 | 57.98 | 59.99 | 57.81 | 59.5 | +2.08% | 11,953 | 70,543,525 |
| 2024-11-06 | 58.45 | 59.5 | 57 | 58.29 | +0.95% | 13,925 | 81,395,569 |
| 2024-11-05 | 55.38 | 58.22 | 55.38 | 57.74 | +3.74% | 12,849 | 73,334,361 |
| 2024-11-04 | 55.64 | 56.78 | 55.22 | 55.66 | +0.07% | 12,116 | 67,654,026 |
| 2024-11-01 | 58.67 | 58.82 | 55.58 | 55.62 | -5.2% | 9,966 | 56,483,864 |
| 2024-10-31 | 57.35 | 59.2 | 56.67 | 58.67 | +1.75% | 9,067 | 52,845,812 |
| 2024-10-30 | 59.02 | 59.5 | 56.67 | 57.66 | -3.09% | 14,791 | 85,609,559 |
| 2024-10-29 | 59.7 | 60.8 | 59.1 | 59.5 | -0.78% | 12,698 | 76,205,472 |
| 2024-10-28 | 60.5 | 60.8 | 58.58 | 59.97 | -1.82% | 14,195 | 84,222,989 |
| 2024-10-25 | 60.9 | 62.3 | 59.88 | 61.08 | +0.61% | 10,434 | 63,445,916 |
| 2024-10-24 | 61.76 | 61.8 | 59.7 | 60.71 | -1.81% | 11,085 | 67,348,556 |
| 2024-10-23 | 64.2 | 64.2 | 61.24 | 61.83 | -3.95% | 14,167 | 88,720,033 |
| 2024-10-22 | 64.1 | 65 | 62.78 | 64.37 | -1.01% | 10,084 | 64,363,064 |
| 2024-10-21 | 65.94 | 68.38 | 64 | 65.03 | +2.96% | 21,248 | 140,141,645 |
| 2024-10-18 | 59.33 | 65.65 | 59 | 63.16 | +6.28% | 14,148 | 88,415,824 |
| 2024-10-17 | 57.57 | 61 | 57.38 | 59.43 | +3.57% | 11,573 | 68,802,870 |
| 2024-10-16 | 57.5 | 59.11 | 57 | 57.38 | -2.75% | 6,519 | 37,723,969 |
| 2024-10-15 | 58.86 | 61.83 | 57.39 | 59 | +0.08% | 9,889 | 59,446,785 |
| 2024-10-14 | 56.9 | 59.33 | 55.56 | 58.95 | +3.6% | 9,292 | 53,392,816 |
| 2024-10-11 | 62.98 | 62.98 | 56.03 | 56.9 | -11.12% | 14,439 | 85,100,649 |
| 2024-10-10 | 65.5 | 67 | 61.61 | 64.02 | -1.51% | 13,100 | 84,456,308 |
| 2024-10-09 | 66.98 | 72 | 62.22 | 65 | -4.07% | 22,761 | 153,078,256 |
| 2024-10-08 | 67.76 | 67.76 | 62.2 | 67.76 | +19.99% | 27,506 | 179,692,599 |
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：