股票概览
104.38
-2.26%
-2.41
106.08
开盘价
107
最高价
102.02
最低价
7,146
成交量
数据更新至: 2025-03-25
技术指标
108.71
MA5 (5日均线)
106.68
MA10 (10日均线)
108.21
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 | 106.08 | 107 | 102.02 | 104.38 | -2.26% | 7,146 | 74,871,375 |
| 2025-03-24 | 110 | 111.61 | 103.23 | 106.79 | -3.91% | 13,372 | 142,952,397 |
| 2025-03-21 | 113 | 114.28 | 108.27 | 111.13 | -2.32% | 18,134 | 200,223,186 |
| 2025-03-20 | 107.05 | 115.68 | 107.03 | 113.77 | +5.85% | 21,337 | 239,648,638 |
| 2025-03-19 | 110.44 | 111.01 | 105.2 | 107.48 | -3.17% | 12,221 | 131,095,555 |
| 2025-03-18 | 111 | 114 | 109.7 | 111 | -0.84% | 13,795 | 152,996,247 |
| 2025-03-17 | 99.99 | 115.55 | 99.62 | 111.94 | +12.8% | 33,693 | 362,661,771 |
| 2025-03-14 | 96.78 | 99.39 | 95.38 | 99.24 | +2.56% | 15,358 | 149,244,703 |
| 2025-03-13 | 103.97 | 104.8 | 96.5 | 96.76 | -7.22% | 21,458 | 211,912,074 |
| 2025-03-12 | 104.41 | 106.1 | 103.9 | 104.29 | -0.31% | 7,744 | 81,384,815 |
| 2025-03-11 | 102.99 | 105.47 | 101.56 | 104.61 | -0.66% | 11,268 | 116,217,865 |
| 2025-03-10 | 108.8 | 108.85 | 103.51 | 105.3 | -2.23% | 10,650 | 112,205,981 |
| 2025-03-07 | 110.5 | 113.99 | 107.1 | 107.7 | -3.06% | 13,922 | 153,163,916 |
| 2025-03-06 | 106.75 | 111.48 | 106.73 | 111.1 | +4.56% | 17,543 | 191,351,914 |
| 2025-03-05 | 105.76 | 107.38 | 102.5 | 106.25 | -0.05% | 14,110 | 147,252,600 |
| 2025-03-04 | 104 | 106.6 | 103.99 | 106.3 | +1.71% | 9,836 | 103,917,678 |
| 2025-03-03 | 109 | 109.51 | 103.88 | 104.51 | -3.6% | 15,305 | 161,417,720 |
| 2025-02-28 | 118.08 | 119 | 108.37 | 108.41 | -9.29% | 18,495 | 207,276,960 |
| 2025-02-27 | 123.23 | 124.8 | 117.77 | 119.51 | -3.47% | 14,282 | 172,416,342 |
| 2025-02-26 | 122.13 | 126.8 | 120 | 123.81 | +1.11% | 20,575 | 254,265,013 |
| 2025-02-25 | 107.3 | 128.17 | 107.3 | 122.45 | +12.44% | 28,983 | 342,715,623 |
| 2025-02-24 | 110.31 | 111.26 | 107.51 | 108.9 | -1.9% | 12,167 | 132,796,882 |
| 2025-02-21 | 111 | 112.8 | 108.37 | 111.01 | -1.06% | 14,026 | 155,019,843 |
| 2025-02-20 | 112.52 | 116.87 | 111.14 | 112.2 | -1.15% | 16,205 | 184,528,508 |
| 2025-02-19 | 107 | 114.68 | 106.98 | 113.5 | +6.07% | 14,030 | 157,120,273 |
| 2025-02-18 | 109.29 | 109.88 | 105.87 | 107 | -2.71% | 12,167 | 130,746,398 |
| 2025-02-17 | 104.58 | 110 | 104.58 | 109.98 | +4.17% | 15,271 | 165,562,229 |
| 2025-02-14 | 105.51 | 107.88 | 103.76 | 105.58 | -0.4% | 16,011 | 169,155,187 |
| 2025-02-13 | 109.99 | 110.28 | 104.45 | 106 | -4.25% | 20,080 | 214,851,175 |
| 2025-02-12 | 112.44 | 113.03 | 108.02 | 110.7 | -2.38% | 21,934 | 242,109,216 |
| 2025-02-11 | 112.1 | 116.05 | 109 | 113.4 | +1.43% | 20,191 | 226,856,004 |
| 2025-02-10 | 107.1 | 112.5 | 106.8 | 111.8 | +4% | 22,196 | 243,485,247 |
| 2025-02-07 | 107 | 113.8 | 105.81 | 107.5 | +1.21% | 33,986 | 371,359,439 |
| 2025-02-06 | 97.62 | 108.97 | 97.51 | 106.21 | +7.86% | 39,327 | 407,984,342 |
| 2025-02-05 | 92.33 | 102.2 | 90.48 | 98.47 | +8.82% | 40,736 | 391,953,874 |
| 2025-01-27 | 95.2 | 95.64 | 89.3 | 90.49 | -5.54% | 29,127 | 265,826,294 |
| 2025-01-24 | 94.12 | 97.29 | 92.97 | 95.8 | +0.55% | 31,991 | 303,846,758 |
| 2025-01-23 | 91.49 | 98.9 | 90.65 | 95.28 | +4.99% | 48,899 | 463,465,376 |
| 2025-01-22 | 93.05 | 96.88 | 90.5 | 90.75 | -4.27% | 38,667 | 359,945,535 |
| 2025-01-21 | 91.28 | 97.68 | 90.8 | 94.8 | +3.09% | 38,552 | 362,768,679 |
| 2025-01-20 | 91.68 | 95.95 | 90.8 | 91.96 | +2.17% | 37,056 | 342,885,590 |
| 2025-01-17 | 93.6 | 96.76 | 89.01 | 90.01 | -4.92% | 56,604 | 519,643,053 |
| 2025-01-16 | 98.05 | 106.99 | 93.4 | 94.67 | -5.33% | 65,309 | 647,035,142 |
| 2025-01-15 | 105 | 110 | 91.08 | 100 | +198.86% | 102,604 | 1,011,430,514 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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：