股票概览
98.83
+0.13%
+0.13
98.45
开盘价
99.7
最高价
97.4
最低价
6,565
成交量
数据更新至: 2025-03-25
技术指标
101.53
MA5 (5日均线)
104.97
MA10 (10日均线)
107.46
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 | 98.45 | 99.7 | 97.4 | 98.83 | +0.13% | 6,565 | 64,568,540 |
| 2025-03-24 | 101.19 | 102.5 | 96.28 | 98.7 | -3.02% | 19,564 | 194,445,587 |
| 2025-03-21 | 104.99 | 106.96 | 101.5 | 101.77 | -1.68% | 13,956 | 145,037,522 |
| 2025-03-20 | 105.01 | 106.49 | 103 | 103.51 | -1.28% | 10,539 | 110,319,284 |
| 2025-03-19 | 104.01 | 105.5 | 102.2 | 104.85 | +0.01% | 10,579 | 109,851,454 |
| 2025-03-18 | 107.33 | 109.5 | 104.5 | 104.84 | -2.11% | 12,895 | 137,270,425 |
| 2025-03-17 | 109.51 | 109.55 | 105.1 | 107.1 | -1.3% | 10,327 | 110,430,596 |
| 2025-03-14 | 105.88 | 109.8 | 105 | 108.51 | +1.69% | 12,197 | 131,614,186 |
| 2025-03-13 | 114.44 | 116.5 | 106.02 | 106.71 | -7.14% | 17,341 | 189,695,318 |
| 2025-03-12 | 111.43 | 121.66 | 111 | 114.92 | +3.91% | 23,188 | 272,229,532 |
| 2025-03-11 | 106.99 | 113.83 | 106.8 | 110.6 | +2.16% | 15,511 | 172,149,350 |
| 2025-03-10 | 106.86 | 110.5 | 106.12 | 108.26 | +1.32% | 14,137 | 153,217,378 |
| 2025-03-07 | 110.05 | 110.67 | 105.5 | 106.85 | -3.54% | 11,879 | 128,216,422 |
| 2025-03-06 | 110.8 | 113.33 | 110.23 | 110.77 | +1.11% | 13,295 | 148,325,434 |
| 2025-03-05 | 109.16 | 111.9 | 107.7 | 109.55 | -0.04% | 11,240 | 123,239,977 |
| 2025-03-04 | 103.85 | 111.66 | 102.95 | 109.59 | +4.62% | 17,634 | 189,970,747 |
| 2025-03-03 | 104.5 | 107.46 | 101.34 | 104.75 | +0.46% | 17,799 | 186,749,833 |
| 2025-02-28 | 113.7 | 114.47 | 102.67 | 104.27 | -8.66% | 29,183 | 316,152,074 |
| 2025-02-27 | 120 | 122.55 | 111.88 | 114.16 | -5.46% | 26,358 | 306,439,940 |
| 2025-02-26 | 117.5 | 122.69 | 116.1 | 120.75 | +2.77% | 26,859 | 320,544,456 |
| 2025-02-25 | 109.8 | 119.8 | 109 | 117.5 | +4.71% | 26,203 | 300,621,993 |
| 2025-02-24 | 117 | 117 | 111.01 | 112.22 | -4.18% | 21,779 | 247,785,319 |
| 2025-02-21 | 112.2 | 118.66 | 110.48 | 117.12 | +4.57% | 21,404 | 247,066,532 |
| 2025-02-20 | 115 | 116.69 | 111.51 | 112 | -3.08% | 16,510 | 187,469,717 |
| 2025-02-19 | 106.78 | 120 | 106.17 | 115.56 | +8% | 30,240 | 347,406,828 |
| 2025-02-18 | 110.37 | 112.99 | 106.48 | 107 | -4.02% | 16,096 | 176,457,566 |
| 2025-02-17 | 112.99 | 114.61 | 109.33 | 111.48 | -1.17% | 21,509 | 240,048,459 |
| 2025-02-14 | 113.7 | 114.08 | 109.52 | 112.8 | -1.93% | 25,354 | 283,810,703 |
| 2025-02-13 | 110 | 119.19 | 109.56 | 115.02 | +3.62% | 41,993 | 482,051,756 |
| 2025-02-12 | 107.53 | 112.29 | 104.05 | 111 | +3.8% | 33,306 | 361,775,731 |
| 2025-02-11 | 105.99 | 109.19 | 101.61 | 106.94 | +0.8% | 32,144 | 338,988,683 |
| 2025-02-10 | 103 | 107 | 102.1 | 106.09 | +2.98% | 25,821 | 271,214,885 |
| 2025-02-07 | 103.27 | 109.68 | 101.61 | 103.02 | +0.74% | 52,983 | 558,991,894 |
| 2025-02-06 | 91.5 | 103.84 | 91.02 | 102.26 | +11.26% | 43,219 | 426,118,255 |
| 2025-02-05 | 90.02 | 92.66 | 88.9 | 91.91 | +3.74% | 17,845 | 162,411,728 |
| 2025-01-27 | 92 | 92.89 | 88.44 | 88.6 | -5.74% | 20,072 | 181,159,833 |
| 2025-01-24 | 91.45 | 96.45 | 91 | 94 | +2.79% | 25,153 | 237,775,680 |
| 2025-01-23 | 90 | 95.87 | 89.1 | 91.45 | +2.91% | 30,420 | 284,024,274 |
| 2025-01-22 | 91.21 | 92.5 | 86.53 | 88.86 | -3.94% | 23,882 | 212,472,362 |
| 2025-01-21 | 90.98 | 93.56 | 88.68 | 92.5 | +2.15% | 17,762 | 162,629,647 |
| 2025-01-20 | 91.2 | 91.95 | 89.53 | 90.55 | +0.1% | 12,707 | 115,202,374 |
| 2025-01-17 | 88.49 | 92.77 | 86.61 | 90.46 | +2.17% | 17,877 | 160,423,172 |
| 2025-01-16 | 90.9 | 91.97 | 87.38 | 88.54 | -1.38% | 14,076 | 125,894,327 |
| 2025-01-15 | 88.99 | 91.29 | 88.68 | 89.78 | -0.02% | 13,963 | 125,686,375 |
| 2025-01-14 | 86.31 | 90.34 | 85.41 | 89.8 | +4.06% | 21,566 | 191,224,062 |
| 2025-01-13 | 84.62 | 86.98 | 82.71 | 86.3 | +0.97% | 13,707 | 116,846,499 |
| 2025-01-10 | 86.5 | 91.9 | 85.23 | 85.47 | -2.02% | 21,509 | 192,283,170 |
| 2025-01-09 | 87.7 | 90.4 | 86.53 | 87.23 | -1.99% | 15,441 | 136,537,083 |
| 2025-01-08 | 87.34 | 90.9 | 84.01 | 89 | +1.59% | 20,018 | 175,134,473 |
| 2025-01-07 | 85.49 | 88.18 | 83.76 | 87.61 | +3.72% | 17,493 | 149,727,336 |
| 2025-01-06 | 88.98 | 90.35 | 82.96 | 84.47 | -5.42% | 21,477 | 184,372,459 |
| 2025-01-03 | 95.51 | 96.53 | 89 | 89.31 | -6.01% | 20,718 | 191,923,243 |
| 2025-01-02 | 98.8 | 100.02 | 93.5 | 95.02 | -4.02% | 22,542 | 218,535,792 |
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：