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 |
| 2024-12-31 | 58.21 | 58.58 | 52.08 | 52.43 | -9.63% | 181,915 | 993,987,646 |
| 2024-12-30 | 58.96 | 59.87 | 56.37 | 58.02 | -1.16% | 143,477 | 834,346,257 |
| 2024-12-27 | 59.35 | 60.61 | 58.27 | 58.7 | -3.88% | 188,346 | 1,117,937,299 |
| 2024-12-26 | 51.51 | 62.6 | 51.51 | 61.07 | +16.48% | 297,961 | 1,740,689,947 |
| 2024-12-25 | 54 | 54.57 | 52.28 | 52.43 | -3.99% | 101,122 | 537,685,207 |
| 2024-12-24 | 53.61 | 55.2 | 51.47 | 54.61 | +2.27% | 153,593 | 819,221,561 |
| 2024-12-23 | 55.33 | 56.33 | 53.16 | 53.4 | -4.34% | 171,668 | 936,033,854 |
| 2024-12-20 | 52.84 | 58.03 | 52.5 | 55.82 | +5.58% | 260,410 | 1,453,383,404 |
| 2024-12-19 | 50.03 | 54.22 | 49.5 | 52.87 | +3.95% | 194,194 | 1,024,483,804 |
| 2024-12-18 | 47.99 | 52.2 | 47.19 | 50.86 | +5.74% | 183,540 | 913,968,895 |
| 2024-12-17 | 51.56 | 52.48 | 47.31 | 48.1 | -3.99% | 147,984 | 721,035,334 |
| 2024-12-16 | 52.97 | 54.99 | 49.4 | 50.1 | +3.83% | 262,807 | 1,382,727,157 |
| 2024-12-13 | 49.47 | 49.76 | 47.8 | 48.25 | -3.38% | 115,892 | 561,449,252 |
| 2024-12-12 | 50.7 | 50.7 | 49 | 49.94 | -1.6% | 80,805 | 401,395,832 |
| 2024-12-11 | 49.92 | 51.28 | 49.68 | 50.75 | +1.66% | 84,048 | 423,845,113 |
| 2024-12-10 | 52.8 | 52.96 | 49.66 | 49.92 | +0.85% | 101,121 | 517,985,470 |
| 2024-12-09 | 51 | 51.09 | 49.11 | 49.5 | -3.7% | 69,803 | 347,998,789 |
| 2024-12-06 | 50.35 | 51.9 | 48.92 | 51.4 | +2.04% | 105,293 | 532,379,346 |
| 2024-12-05 | 50.1 | 51.59 | 50.05 | 50.37 | -1.64% | 84,715 | 428,603,497 |
| 2024-12-04 | 54.9 | 55.47 | 50.68 | 51.21 | -3.1% | 142,673 | 760,116,658 |
| 2024-12-03 | 53.2 | 54.98 | 52.3 | 52.85 | +1.17% | 133,726 | 712,638,402 |
| 2024-12-02 | 51 | 52.44 | 50.95 | 52.24 | +0.6% | 105,177 | 543,137,534 |
| 2024-11-29 | 49.1 | 52.52 | 48.8 | 51.93 | +5.21% | 131,838 | 673,697,772 |
| 2024-11-28 | 50.05 | 51.77 | 49.21 | 49.36 | -1.87% | 106,865 | 536,689,478 |
| 2024-11-27 | 48.25 | 50.37 | 46.73 | 50.3 | +2.99% | 105,772 | 513,384,095 |
| 2024-11-26 | 48.8 | 50.14 | 48.52 | 48.84 | -0.08% | 74,450 | 367,420,419 |
| 2024-11-25 | 49 | 50.3 | 47.69 | 48.88 | -0.04% | 93,866 | 458,526,377 |
| 2024-11-22 | 51.8 | 52.86 | 48.67 | 48.9 | -6.14% | 125,980 | 638,745,927 |
| 2024-11-21 | 51.8 | 54.44 | 51.08 | 52.1 | -0.86% | 145,109 | 763,527,639 |
| 2024-11-20 | 51.36 | 53.86 | 49.96 | 52.55 | +0.86% | 169,617 | 876,318,043 |
| 2024-11-19 | 48.17 | 52.42 | 47.56 | 52.1 | +9.34% | 181,824 | 905,313,717 |
| 2024-11-18 | 50.37 | 50.98 | 47.21 | 47.65 | -5.55% | 149,481 | 730,427,266 |
| 2024-11-15 | 54.06 | 54.46 | 50.38 | 50.45 | -7.36% | 182,547 | 950,122,324 |
| 2024-11-14 | 57.5 | 58 | 54.23 | 54.46 | -6.33% | 181,098 | 1,010,721,538 |
| 2024-11-13 | 59.88 | 61.5 | 56.58 | 58.14 | -1.66% | 267,990 | 1,568,194,244 |
| 2024-11-12 | 55.5 | 62.68 | 53.8 | 59.12 | +8.98% | 426,927 | 2,478,491,220 |
| 2024-11-11 | 48.28 | 54.25 | 48.2 | 54.25 | +20% | 180,075 | 950,390,641 |
| 2024-11-08 | 45.6 | 47.7 | 44.9 | 45.21 | +1.89% | 175,846 | 810,778,338 |
| 2024-11-07 | 42.9 | 45 | 42.75 | 44.37 | +3.43% | 107,828 | 474,241,856 |
| 2024-11-06 | 42.95 | 44.62 | 42.25 | 42.9 | +0.37% | 128,676 | 556,889,929 |
| 2024-11-05 | 40.19 | 42.93 | 39.84 | 42.74 | +6.34% | 135,951 | 571,147,033 |
| 2024-11-04 | 39.88 | 40.43 | 39.51 | 40.19 | +0.98% | 71,644 | 286,395,420 |
| 2024-11-01 | 41.27 | 41.9 | 39.71 | 39.8 | -4.85% | 97,574 | 395,018,583 |
| 2024-10-31 | 41.12 | 42.88 | 40.71 | 41.83 | +0.43% | 121,904 | 510,060,288 |
| 2024-10-30 | 42.48 | 42.82 | 40.94 | 41.65 | -2.23% | 95,167 | 398,076,427 |
| 2024-10-29 | 44.32 | 44.99 | 42.56 | 42.6 | -3.73% | 117,050 | 510,735,680 |
| 2024-10-28 | 44.98 | 45.23 | 43.92 | 44.25 | -2.45% | 92,644 | 411,855,894 |
| 2024-10-25 | 44.98 | 46.53 | 44.21 | 45.36 | +0.89% | 96,732 | 437,430,622 |
| 2024-10-24 | 44.65 | 46.13 | 44.5 | 44.96 | +0.2% | 88,791 | 400,646,155 |
| 2024-10-23 | 45.01 | 46.67 | 44.75 | 44.87 | -1.38% | 118,169 | 540,442,217 |
| 2024-10-22 | 46.49 | 47.29 | 44.65 | 45.5 | -1.54% | 159,395 | 732,862,851 |
| 2024-10-21 | 46.71 | 50 | 45.61 | 46.21 | +1.63% | 253,932 | 1,211,616,957 |
| 2024-10-18 | 40.5 | 47.99 | 40 | 45.47 | +13.33% | 230,440 | 1,008,126,680 |
| 2024-10-17 | 40.48 | 41.88 | 39.61 | 40.12 | +1.85% | 127,999 | 523,446,016 |
| 2024-10-16 | 38.49 | 40.35 | 38.3 | 39.39 | -0.83% | 92,164 | 363,456,903 |
| 2024-10-15 | 40.97 | 42.19 | 39.63 | 39.72 | -2.98% | 135,817 | 557,229,948 |
| 2024-10-14 | 40.37 | 41.3 | 38.05 | 40.94 | +4.33% | 166,891 | 665,039,803 |
| 2024-10-11 | 42.3 | 43.98 | 38.6 | 39.24 | -10.41% | 182,161 | 744,358,878 |
| 2024-10-10 | 48 | 48 | 43.01 | 43.8 | -7.2% | 231,649 | 1,041,757,565 |
| 2024-10-09 | 42.88 | 51.6 | 41.5 | 47.2 | +9.31% | 405,494 | 1,925,302,385 |
| 2024-10-08 | 43.18 | 43.18 | 42 | 43.18 | +20.01% | 116,034 | 499,476,440 |
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：