股票概览
92.27
+0.1%
+0.09
92.81
开盘价
92.91
最高价
90.18
最低价
10,363
成交量
数据更新至: 2025-03-25
技术指标
96.43
MA5 (5日均线)
99.94
MA10 (10日均线)
104.60
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 | 92.81 | 92.91 | 90.18 | 92.27 | +0.1% | 10,363 | 95,318,397 |
| 2025-03-24 | 97.57 | 97.57 | 88.88 | 92.18 | -5.8% | 35,495 | 327,513,254 |
| 2025-03-21 | 99.5 | 99.87 | 96.86 | 97.86 | -1.83% | 19,932 | 194,997,620 |
| 2025-03-20 | 99.59 | 101.66 | 98.61 | 99.68 | -0.5% | 15,616 | 156,402,561 |
| 2025-03-19 | 105 | 105.16 | 99.96 | 100.18 | -4.76% | 25,073 | 254,844,001 |
| 2025-03-18 | 104.17 | 106.81 | 102.28 | 105.19 | +0.87% | 24,589 | 257,226,626 |
| 2025-03-17 | 102.15 | 106.12 | 102.15 | 104.28 | +1.99% | 24,090 | 252,099,998 |
| 2025-03-14 | 102.05 | 104.1 | 101 | 102.25 | +0.17% | 28,634 | 293,702,935 |
| 2025-03-13 | 104.11 | 105.77 | 100.23 | 102.08 | -1.26% | 36,377 | 375,105,886 |
| 2025-03-12 | 102.5 | 104.47 | 101.23 | 103.38 | +1.43% | 28,277 | 292,029,583 |
| 2025-03-11 | 103.14 | 103.47 | 99.89 | 101.92 | -1.66% | 25,698 | 260,828,768 |
| 2025-03-10 | 103.8 | 105.18 | 101.77 | 103.64 | -0.82% | 30,448 | 314,063,817 |
| 2025-03-07 | 105.08 | 109.3 | 103.8 | 104.5 | -1.42% | 32,339 | 342,460,095 |
| 2025-03-06 | 105.5 | 108.5 | 103.55 | 106 | +0.76% | 44,908 | 477,073,713 |
| 2025-03-05 | 111.53 | 112.8 | 104 | 105.2 | -5.9% | 49,825 | 532,339,923 |
| 2025-03-04 | 108.16 | 113.88 | 108.16 | 111.8 | +0.49% | 18,363 | 205,995,542 |
| 2025-03-03 | 111.03 | 113.14 | 106.33 | 111.25 | +0.5% | 27,837 | 307,660,294 |
| 2025-02-28 | 115 | 118.24 | 108.88 | 110.7 | -6.26% | 41,170 | 457,558,331 |
| 2025-02-27 | 121 | 123.99 | 116.65 | 118.09 | -1.29% | 40,713 | 487,831,240 |
| 2025-02-26 | 117.99 | 122.17 | 114.28 | 119.63 | +0.12% | 33,943 | 402,406,254 |
| 2025-02-25 | 118 | 124.86 | 116.58 | 119.49 | -2.08% | 42,326 | 509,446,430 |
| 2025-02-24 | 115.3 | 128.5 | 114 | 122.03 | +6% | 60,254 | 736,638,470 |
| 2025-02-21 | 111.8 | 115.89 | 110.55 | 115.12 | +2.38% | 32,379 | 369,289,357 |
| 2025-02-20 | 111 | 114.98 | 108 | 112.44 | +2.22% | 29,400 | 329,339,428 |
| 2025-02-19 | 108.7 | 112.01 | 108.7 | 110 | +1.33% | 25,064 | 276,025,265 |
| 2025-02-18 | 111 | 113.8 | 108 | 108.56 | -4.29% | 33,972 | 374,391,149 |
| 2025-02-17 | 114 | 118.74 | 110.21 | 113.43 | -0.94% | 40,173 | 458,917,079 |
| 2025-02-14 | 108.12 | 115.29 | 105.54 | 114.51 | +5.78% | 57,598 | 633,895,597 |
| 2025-02-13 | 124.9 | 124.9 | 108 | 108.25 | -8.25% | 73,396 | 841,428,579 |
| 2025-02-12 | 108.8 | 119.84 | 108.44 | 117.99 | +6.85% | 46,987 | 545,413,156 |
| 2025-02-11 | 109 | 116.69 | 106.99 | 110.43 | -0.54% | 41,212 | 457,111,759 |
| 2025-02-10 | 109 | 115.89 | 107.8 | 111.03 | +1.87% | 45,003 | 503,348,541 |
| 2025-02-07 | 103.44 | 112.43 | 102 | 108.99 | +5.95% | 67,209 | 727,360,253 |
| 2025-02-06 | 95.07 | 103 | 93.88 | 102.87 | +8.18% | 62,520 | 628,691,129 |
| 2025-02-05 | 87.48 | 100 | 83.01 | 95.09 | +8.18% | 62,787 | 578,752,413 |
| 2025-01-27 | 90 | 91.3 | 87.49 | 87.9 | -2.72% | 17,531 | 156,146,312 |
| 2025-01-24 | 87.99 | 91.3 | 87.98 | 90.36 | +1.28% | 18,526 | 166,815,373 |
| 2025-01-23 | 90.53 | 92.7 | 89 | 89.22 | -0.09% | 25,784 | 234,404,672 |
| 2025-01-22 | 91.6 | 92.7 | 88.19 | 89.3 | -3.19% | 22,740 | 203,981,480 |
| 2025-01-21 | 88.39 | 93.32 | 88.01 | 92.24 | +4.46% | 37,582 | 341,586,876 |
| 2025-01-20 | 90 | 90 | 87.02 | 88.3 | -0.05% | 18,824 | 165,909,883 |
| 2025-01-17 | 88.48 | 89.35 | 86.51 | 88.34 | -0.63% | 16,125 | 141,837,267 |
| 2025-01-16 | 88.47 | 91.2 | 87.3 | 88.9 | +0.78% | 19,389 | 172,946,473 |
| 2025-01-15 | 89.59 | 91.21 | 87.84 | 88.21 | -1.11% | 26,251 | 235,041,907 |
| 2025-01-14 | 83.44 | 89.88 | 82.24 | 89.2 | +7.63% | 38,000 | 331,950,738 |
| 2025-01-13 | 78 | 84.25 | 77 | 82.88 | +2.74% | 26,020 | 212,127,533 |
| 2025-01-10 | 83.68 | 84.97 | 80.5 | 80.67 | -3.96% | 22,188 | 184,421,952 |
| 2025-01-09 | 80.57 | 84.99 | 80.2 | 84 | +3.44% | 29,066 | 242,582,597 |
| 2025-01-08 | 81.03 | 82.33 | 77.26 | 81.21 | -1.1% | 24,245 | 193,619,210 |
| 2025-01-07 | 82 | 82.39 | 80.28 | 82.11 | +1.43% | 17,366 | 141,419,364 |
| 2025-01-06 | 80.7 | 81.86 | 79.33 | 80.95 | +0.35% | 15,801 | 127,163,360 |
| 2025-01-03 | 82.45 | 83.17 | 80.4 | 80.67 | -2.11% | 19,144 | 156,067,368 |
| 2025-01-02 | 86 | 87 | 81.04 | 82.41 | -5.37% | 29,724 | 250,416,151 |
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：