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 |
| 2024-12-31 | 105.11 | 105.8 | 98 | 99 | -4.51% | 21,047 | 212,787,432 |
| 2024-12-30 | 105 | 106.8 | 102 | 103.68 | +0.63% | 19,610 | 205,318,560 |
| 2024-12-27 | 109.05 | 109.5 | 103 | 103.03 | -7.46% | 29,867 | 317,808,188 |
| 2024-12-26 | 100 | 114 | 99.48 | 111.33 | +10.44% | 40,165 | 430,655,529 |
| 2024-12-25 | 99.87 | 102.23 | 97.25 | 100.81 | +0.89% | 16,941 | 169,807,400 |
| 2024-12-24 | 101.77 | 102.2 | 95.77 | 99.92 | -0.38% | 24,780 | 244,585,192 |
| 2024-12-23 | 105.88 | 106.99 | 100 | 100.3 | -5.11% | 28,267 | 291,202,636 |
| 2024-12-20 | 94.99 | 107.78 | 94.05 | 105.7 | +10.97% | 50,345 | 514,404,348 |
| 2024-12-19 | 91.96 | 97.3 | 91.96 | 95.25 | +1.87% | 22,070 | 207,941,082 |
| 2024-12-18 | 89.66 | 94.88 | 87.08 | 93.5 | +4.35% | 22,812 | 210,032,473 |
| 2024-12-17 | 94.63 | 96.38 | 89.17 | 89.6 | -4.24% | 19,784 | 181,338,939 |
| 2024-12-16 | 98.8 | 99.97 | 92.86 | 93.57 | -1.4% | 29,856 | 289,904,138 |
| 2024-12-13 | 95.31 | 97.81 | 93.07 | 94.9 | -0.58% | 22,700 | 215,777,947 |
| 2024-12-12 | 96.2 | 99.29 | 94.6 | 95.45 | -0.16% | 19,290 | 186,257,569 |
| 2024-12-11 | 94.5 | 98.19 | 94.5 | 95.6 | +0.53% | 21,035 | 202,505,024 |
| 2024-12-10 | 95.07 | 98.88 | 93.56 | 95.1 | +3.64% | 28,066 | 268,779,497 |
| 2024-12-09 | 91.58 | 93.85 | 90.88 | 91.76 | -1.06% | 13,300 | 122,623,471 |
| 2024-12-06 | 91.18 | 94.5 | 89.11 | 92.74 | +1.68% | 22,895 | 210,459,852 |
| 2024-12-05 | 89.87 | 94 | 89.87 | 91.21 | +0.23% | 19,832 | 182,554,286 |
| 2024-12-04 | 95.38 | 99.62 | 90.38 | 91 | +2.19% | 38,045 | 361,189,099 |
| 2024-12-03 | 90.78 | 91.36 | 87.27 | 89.05 | -1.93% | 18,369 | 164,074,008 |
| 2024-12-02 | 89.05 | 91.3 | 88.12 | 90.8 | +1.58% | 13,886 | 125,042,090 |
| 2024-11-29 | 86.19 | 90.7 | 85.3 | 89.39 | +2.87% | 16,446 | 145,338,644 |
| 2024-11-28 | 86.39 | 90.87 | 85.8 | 86.9 | +0.7% | 18,785 | 165,575,946 |
| 2024-11-27 | 85.01 | 86.5 | 81.5 | 86.3 | +1.22% | 18,810 | 157,718,415 |
| 2024-11-26 | 85.65 | 88.4 | 84.8 | 85.26 | -0.28% | 14,564 | 125,604,963 |
| 2024-11-25 | 89.56 | 90 | 83.7 | 85.5 | -3.88% | 21,337 | 183,043,965 |
| 2024-11-22 | 92.82 | 95.48 | 88.22 | 88.95 | -4.68% | 20,414 | 189,576,729 |
| 2024-11-21 | 93.29 | 94.79 | 91.38 | 93.32 | -0.39% | 13,998 | 130,691,727 |
| 2024-11-20 | 91.08 | 95.5 | 90.82 | 93.69 | +1.84% | 19,340 | 180,279,329 |
| 2024-11-19 | 89.1 | 92.57 | 88.05 | 92 | +3.86% | 18,030 | 162,818,122 |
| 2024-11-18 | 91.85 | 92.85 | 85 | 88.58 | -2.12% | 21,019 | 186,481,430 |
| 2024-11-15 | 95.8 | 98.77 | 90.5 | 90.5 | -6.57% | 27,843 | 263,204,199 |
| 2024-11-14 | 97.62 | 101 | 96.3 | 96.86 | -1.4% | 25,443 | 250,542,392 |
| 2024-11-13 | 93.5 | 99.9 | 92.9 | 98.24 | +4.11% | 33,054 | 322,493,803 |
| 2024-11-12 | 101.78 | 101.78 | 93.39 | 94.36 | -5.63% | 36,715 | 353,703,235 |
| 2024-11-11 | 98.99 | 102.6 | 97.45 | 99.99 | +3.1% | 37,036 | 369,097,084 |
| 2024-11-08 | 100.02 | 104.27 | 96 | 96.98 | -1.06% | 42,387 | 426,373,167 |
| 2024-11-07 | 94.63 | 103.99 | 93 | 98.02 | +1.58% | 38,420 | 379,318,801 |
| 2024-11-06 | 92.85 | 103 | 92.66 | 96.5 | +6.04% | 50,910 | 498,855,454 |
| 2024-11-05 | 89.89 | 91.02 | 88.08 | 91 | +1.81% | 41,389 | 371,074,623 |
| 2024-11-04 | 80 | 93.65 | 78 | 89.38 | +10.63% | 40,562 | 351,990,465 |
| 2024-11-01 | 85 | 87 | 80 | 80.79 | -7.24% | 36,757 | 303,415,097 |
| 2024-10-31 | 77.01 | 89.88 | 77 | 87.1 | +16.04% | 66,495 | 565,229,146 |
| 2024-10-30 | 76 | 77 | 73.7 | 75.06 | -1.63% | 16,288 | 122,645,224 |
| 2024-10-29 | 78.78 | 79.68 | 76.22 | 76.3 | -3.02% | 17,624 | 136,952,709 |
| 2024-10-28 | 78.78 | 79.5 | 77.5 | 78.68 | -0.11% | 13,802 | 108,381,413 |
| 2024-10-25 | 77.43 | 80.49 | 76.87 | 78.77 | +1.85% | 17,939 | 140,817,812 |
| 2024-10-24 | 77.2 | 79.77 | 76.81 | 77.34 | -1% | 14,690 | 114,188,444 |
| 2024-10-23 | 79.98 | 80.8 | 77.71 | 78.12 | -1.6% | 26,990 | 213,742,465 |
| 2024-10-22 | 79.56 | 82.25 | 76.54 | 79.39 | -0.2% | 30,167 | 239,203,253 |
| 2024-10-21 | 78 | 83.75 | 75.6 | 79.55 | +5.83% | 48,861 | 392,596,170 |
| 2024-10-18 | 68.7 | 78 | 68.51 | 75.17 | +9.85% | 32,307 | 235,035,053 |
| 2024-10-17 | 69.5 | 71.6 | 68.37 | 68.43 | +1.23% | 18,841 | 131,334,498 |
| 2024-10-16 | 68.18 | 69.47 | 66.73 | 67.6 | -2.17% | 17,026 | 115,988,009 |
| 2024-10-15 | 71.6 | 73.79 | 68.88 | 69.1 | -3.3% | 25,742 | 184,115,162 |
| 2024-10-14 | 69 | 71.49 | 66.51 | 71.46 | +5.79% | 26,314 | 181,543,099 |
| 2024-10-11 | 72 | 74.93 | 66.5 | 67.55 | -11.1% | 29,942 | 209,996,850 |
| 2024-10-10 | 80.9 | 82 | 75.7 | 75.98 | -4.55% | 30,266 | 238,002,462 |
| 2024-10-09 | 86.02 | 89.58 | 79.1 | 79.6 | -12.07% | 43,359 | 367,608,565 |
| 2024-10-08 | 90.53 | 90.53 | 83.03 | 90.53 | +19.99% | 49,882 | 442,526,901 |
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：