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 |
| 2024-12-31 | 93.47 | 93.47 | 86.5 | 87.09 | -6.27% | 29,022 | 258,230,500 |
| 2024-12-30 | 93.4 | 96.58 | 90.24 | 92.92 | +1.32% | 33,192 | 311,749,136 |
| 2024-12-27 | 94.5 | 96.4 | 91.38 | 91.71 | -1.65% | 31,211 | 291,597,256 |
| 2024-12-26 | 92.15 | 96 | 91.4 | 93.25 | +2.36% | 37,768 | 353,696,519 |
| 2024-12-25 | 89.24 | 94 | 85.6 | 91.1 | +1.98% | 49,274 | 444,349,019 |
| 2024-12-24 | 89.89 | 91 | 88.2 | 89.33 | +1.66% | 28,120 | 251,689,870 |
| 2024-12-23 | 94 | 94.95 | 87.87 | 87.87 | -6.32% | 32,712 | 296,457,728 |
| 2024-12-20 | 91.47 | 95.5 | 90.77 | 93.8 | +2.86% | 25,381 | 238,084,163 |
| 2024-12-19 | 90.9 | 92.82 | 90.55 | 91.19 | -1.93% | 20,156 | 184,652,570 |
| 2024-12-18 | 94.17 | 94.9 | 91.5 | 92.98 | -1.26% | 22,864 | 211,965,635 |
| 2024-12-17 | 96.67 | 101.58 | 93.98 | 94.17 | -6.68% | 30,417 | 294,949,015 |
| 2024-12-16 | 102.37 | 105 | 99.2 | 100.91 | -3.16% | 27,772 | 283,063,068 |
| 2024-12-13 | 105 | 108 | 102.5 | 104.2 | -4.21% | 42,408 | 445,984,050 |
| 2024-12-12 | 105 | 110 | 101.45 | 108.78 | +4.01% | 49,740 | 530,445,444 |
| 2024-12-11 | 104.38 | 105 | 101.16 | 104.59 | -0.39% | 35,591 | 366,834,079 |
| 2024-12-10 | 100.99 | 106.64 | 99.03 | 105 | +9.26% | 64,771 | 667,595,190 |
| 2024-12-09 | 95.8 | 98.2 | 94.73 | 96.1 | -0.69% | 22,090 | 213,116,128 |
| 2024-12-06 | 97.12 | 97.5 | 94.12 | 96.77 | -0.03% | 25,661 | 246,697,573 |
| 2024-12-05 | 96.5 | 98.6 | 94.75 | 96.8 | +0.5% | 23,910 | 231,397,564 |
| 2024-12-04 | 98.4 | 100.1 | 96 | 96.32 | -4.25% | 24,608 | 239,062,639 |
| 2024-12-03 | 104.72 | 104.85 | 98.03 | 100.6 | -2.98% | 29,365 | 295,370,265 |
| 2024-12-02 | 100.56 | 105 | 98.97 | 103.69 | +5.26% | 39,169 | 399,372,689 |
| 2024-11-29 | 100 | 102.66 | 96 | 98.51 | -3.23% | 46,286 | 459,203,525 |
| 2024-11-28 | 100 | 105.2 | 97.66 | 101.8 | +2% | 49,644 | 504,352,515 |
| 2024-11-27 | 91.66 | 100.67 | 90.44 | 99.8 | +8.92% | 42,594 | 407,167,277 |
| 2024-11-26 | 93.8 | 95.22 | 91 | 91.63 | -2.7% | 18,895 | 176,222,312 |
| 2024-11-25 | 94.9 | 95.06 | 91 | 94.17 | +0.68% | 22,824 | 212,189,394 |
| 2024-11-22 | 98.48 | 99 | 93.33 | 93.53 | -4.56% | 34,856 | 335,534,704 |
| 2024-11-21 | 98.11 | 100.76 | 97.2 | 98 | -2.29% | 27,233 | 268,845,976 |
| 2024-11-20 | 94.5 | 102 | 93.51 | 100.3 | +4.61% | 48,428 | 478,635,924 |
| 2024-11-19 | 94 | 98.95 | 90.26 | 95.88 | -1.42% | 58,319 | 551,729,271 |
| 2024-11-18 | 92.85 | 97.88 | 88.5 | 97.26 | +3.11% | 60,398 | 563,094,706 |
| 2024-11-15 | 103.27 | 104.86 | 94.3 | 94.33 | -8.92% | 61,458 | 601,548,314 |
| 2024-11-14 | 108 | 109.94 | 103.5 | 103.57 | -5.37% | 40,139 | 425,338,649 |
| 2024-11-13 | 106 | 109.46 | 105.1 | 109.45 | +1.82% | 32,155 | 346,462,235 |
| 2024-11-12 | 119.8 | 120 | 104.85 | 107.49 | -9.5% | 72,256 | 795,338,586 |
| 2024-11-11 | 116 | 120.79 | 114.48 | 118.77 | -0.19% | 58,854 | 690,234,759 |
| 2024-11-08 | 114.78 | 126.22 | 113.5 | 119 | +3.32% | 53,993 | 649,477,176 |
| 2024-11-07 | 112.5 | 115.88 | 109.88 | 115.18 | -1.72% | 47,375 | 531,811,837 |
| 2024-11-06 | 119.5 | 130.5 | 115.68 | 117.2 | +3.92% | 62,256 | 755,363,991 |
| 2024-11-05 | 104.29 | 115 | 102.31 | 112.78 | +8.14% | 51,196 | 564,937,970 |
| 2024-11-04 | 104.88 | 108.03 | 100.7 | 104.29 | +0.5% | 51,987 | 539,107,265 |
| 2024-11-01 | 120 | 122.83 | 102.8 | 103.77 | -15.13% | 72,795 | 799,551,450 |
| 2024-10-31 | 117.21 | 128 | 116.93 | 122.27 | +2.72% | 69,523 | 851,178,407 |
| 2024-10-30 | 107 | 123.8 | 106.2 | 119.03 | +9.29% | 70,404 | 827,250,022 |
| 2024-10-29 | 112.02 | 115.78 | 108.3 | 108.91 | -4.51% | 56,061 | 625,209,306 |
| 2024-10-28 | 123.7 | 125.39 | 112.8 | 114.05 | -5.96% | 62,759 | 745,991,243 |
| 2024-10-25 | 118.5 | 127.97 | 117.01 | 121.28 | +3.28% | 58,251 | 713,785,762 |
| 2024-10-24 | 110.35 | 120.89 | 110.05 | 117.43 | +1.94% | 48,473 | 559,252,994 |
| 2024-10-23 | 110.31 | 129.1 | 108 | 115.19 | +0.17% | 83,225 | 975,963,328 |
| 2024-10-22 | 123 | 135.97 | 115 | 115 | -11.35% | 106,711 | 1,311,040,580 |
| 2024-10-21 | 106 | 129.72 | 105 | 129.72 | +19.99% | 122,876 | 1,433,279,541 |
| 2024-10-18 | 89.7 | 108.11 | 88.02 | 108.11 | +20% | 103,392 | 1,051,927,528 |
| 2024-10-17 | 91.26 | 96 | 89.12 | 90.09 | -1.31% | 51,780 | 479,196,528 |
| 2024-10-16 | 91.1 | 98.48 | 88.88 | 91.29 | -2.93% | 54,942 | 506,662,113 |
| 2024-10-15 | 88.53 | 99.87 | 85 | 94.05 | +5.22% | 79,390 | 734,123,607 |
| 2024-10-14 | 77.8 | 89.58 | 76.03 | 89.38 | +14.84% | 73,137 | 611,585,113 |
| 2024-10-11 | 83.77 | 84.99 | 73.89 | 77.83 | -11.56% | 65,301 | 514,311,654 |
| 2024-10-10 | 90.1 | 100 | 80.91 | 88 | +1.59% | 92,114 | 841,431,224 |
| 2024-10-09 | 83 | 103.88 | 81 | 86.62 | -0.87% | 107,822 | 1,002,552,801 |
| 2024-10-08 | 87.38 | 87.38 | 81 | 87.38 | +19.99% | 75,372 | 651,883,055 |
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：