股票概览
94.79
-4.15%
-4.1
97.8
开盘价
101
最高价
93.5
最低价
123,229
成交量
数据更新至: 2025-03-25
技术指标
95.46
MA5 (5日均线)
92.49
MA10 (10日均线)
89.75
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 | 97.8 | 101 | 93.5 | 94.79 | -4.15% | 123,229 | 1,191,459,313 |
| 2025-03-24 | 95.5 | 100.21 | 93.7 | 98.89 | +3.82% | 208,421 | 2,041,356,382 |
| 2025-03-21 | 96.79 | 99.8 | 92.68 | 95.25 | -2.35% | 179,270 | 1,706,600,332 |
| 2025-03-20 | 91 | 102 | 91 | 97.54 | +7.41% | 265,584 | 2,578,878,690 |
| 2025-03-19 | 93 | 93.75 | 87.8 | 90.81 | -3.81% | 161,419 | 1,460,166,070 |
| 2025-03-18 | 91.83 | 97.8 | 91.68 | 94.41 | +3.53% | 209,128 | 1,986,862,209 |
| 2025-03-17 | 86.24 | 93.52 | 86.11 | 91.19 | +5.17% | 215,986 | 1,953,154,001 |
| 2025-03-14 | 85.48 | 87.18 | 84.03 | 86.71 | +2.25% | 165,608 | 1,420,917,525 |
| 2025-03-13 | 90.01 | 90.98 | 83.93 | 84.8 | -6.28% | 224,277 | 1,942,114,116 |
| 2025-03-12 | 92.44 | 94.78 | 90.43 | 90.48 | -2.04% | 171,017 | 1,578,857,879 |
| 2025-03-11 | 88.1 | 92.98 | 88.01 | 92.36 | +2.43% | 187,216 | 1,702,282,755 |
| 2025-03-10 | 89.89 | 95.23 | 88.65 | 90.17 | -0.47% | 252,628 | 2,312,042,387 |
| 2025-03-07 | 94.86 | 96.36 | 89.99 | 90.6 | -3.59% | 248,289 | 2,293,805,213 |
| 2025-03-06 | 99.54 | 101.1 | 93.9 | 93.97 | -5.84% | 386,418 | 3,717,042,278 |
| 2025-03-05 | 97 | 103.33 | 94.8 | 99.8 | +11.21% | 423,854 | 4,192,645,922 |
| 2025-03-04 | 71.72 | 89.74 | 71.72 | 89.74 | +20.01% | 222,238 | 1,784,469,433 |
| 2025-03-03 | 77.23 | 77.96 | 72.66 | 74.78 | -1.61% | 207,553 | 1,563,991,036 |
| 2025-02-28 | 80.68 | 83.22 | 75.2 | 76 | -8.09% | 289,730 | 2,263,454,151 |
| 2025-02-27 | 83.3 | 84.5 | 79.31 | 82.69 | +3.29% | 320,018 | 2,625,687,526 |
| 2025-02-26 | 69.9 | 83.97 | 69 | 80.06 | +13.24% | 371,103 | 2,804,779,433 |
| 2025-02-25 | 61.5 | 74.14 | 60.66 | 70.7 | +12.24% | 375,882 | 2,505,460,434 |
| 2025-02-24 | 59.9 | 65 | 58.53 | 62.99 | +5.6% | 292,473 | 1,810,252,759 |
| 2025-02-21 | 55.9 | 60.88 | 54.9 | 59.65 | +6.8% | 252,695 | 1,469,071,003 |
| 2025-02-20 | 55.98 | 57.18 | 55.5 | 55.85 | +0.22% | 126,488 | 712,126,431 |
| 2025-02-19 | 53.79 | 56.42 | 53.69 | 55.73 | +3.34% | 130,663 | 724,547,958 |
| 2025-02-18 | 55.7 | 56.5 | 53.42 | 53.93 | -3.25% | 130,537 | 718,972,682 |
| 2025-02-17 | 56.82 | 57.36 | 55.01 | 55.74 | -1.87% | 138,839 | 777,587,200 |
| 2025-02-14 | 56.7 | 57.26 | 54.66 | 56.8 | -0.89% | 160,632 | 898,904,868 |
| 2025-02-13 | 58.4 | 59.29 | 56.5 | 57.31 | -3.01% | 157,579 | 907,136,889 |
| 2025-02-12 | 57.9 | 59.88 | 56.14 | 59.09 | +1.25% | 166,651 | 971,526,934 |
| 2025-02-11 | 60.08 | 60.11 | 57.52 | 58.36 | -2.81% | 175,087 | 1,022,608,248 |
| 2025-02-10 | 59.6 | 61.2 | 58.71 | 60.05 | +2.13% | 209,744 | 1,261,851,944 |
| 2025-02-07 | 58.5 | 60.51 | 57.6 | 58.8 | +1.92% | 232,010 | 1,375,015,056 |
| 2025-02-06 | 52.8 | 58.47 | 52.56 | 57.69 | +9.16% | 239,239 | 1,355,213,466 |
| 2025-02-05 | 50.8 | 53.74 | 50 | 52.85 | +7.88% | 183,303 | 964,006,499 |
| 2025-01-27 | 52.5 | 52.91 | 48.86 | 48.99 | -6.45% | 120,335 | 602,889,019 |
| 2025-01-24 | 52.1 | 53.46 | 51.83 | 52.37 | +0.13% | 97,471 | 512,828,283 |
| 2025-01-23 | 54.48 | 55.08 | 52.26 | 52.3 | -1.23% | 118,001 | 629,550,863 |
| 2025-01-22 | 51.7 | 54.8 | 51.33 | 52.95 | +3.28% | 161,663 | 856,174,710 |
| 2025-01-21 | 48.51 | 52.48 | 48.26 | 51.27 | +4.27% | 142,791 | 718,570,688 |
| 2025-01-20 | 50.36 | 50.6 | 48.68 | 49.17 | -2.52% | 96,921 | 478,678,487 |
| 2025-01-17 | 50.41 | 52.2 | 48.8 | 50.44 | -0.32% | 114,133 | 574,394,637 |
| 2025-01-16 | 52.5 | 53.25 | 50.08 | 50.6 | -3.34% | 123,948 | 635,491,571 |
| 2025-01-15 | 51.18 | 53.33 | 51.18 | 52.35 | +1.83% | 117,369 | 615,167,214 |
| 2025-01-14 | 50.49 | 51.95 | 48.3 | 51.41 | +6.07% | 129,689 | 656,126,811 |
| 2025-01-13 | 47.16 | 48.9 | 46.4 | 48.47 | -0.04% | 90,351 | 431,546,567 |
| 2025-01-10 | 47.99 | 52.22 | 47.9 | 48.49 | +1.23% | 160,044 | 802,789,482 |
| 2025-01-09 | 48.01 | 49.79 | 47.68 | 47.9 | -0.87% | 97,885 | 475,653,902 |
| 2025-01-08 | 46.88 | 49.23 | 45.6 | 48.32 | +1.09% | 116,866 | 555,027,168 |
| 2025-01-07 | 44.95 | 48.15 | 44.95 | 47.8 | +6.46% | 120,121 | 560,983,449 |
| 2025-01-06 | 47.6 | 47.87 | 44.47 | 44.9 | -5.51% | 123,888 | 566,408,140 |
| 2025-01-03 | 51.13 | 51.3 | 47.5 | 47.52 | -6.05% | 109,428 | 539,362,967 |
| 2025-01-02 | 52.43 | 53.06 | 49.5 | 50.58 | -3.53% | 120,087 | 616,805,650 |
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：