股票概览
109.27
-3.42%
-3.87
113.14
开盘价
113.14
最高价
108.08
最低价
28,776
成交量
数据更新至: 2025-03-25
技术指标
113.91
MA5 (5日均线)
112.97
MA10 (10日均线)
115.66
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 | 113.14 | 113.14 | 108.08 | 109.27 | -3.42% | 28,776 | 315,638,315 |
| 2025-03-24 | 110.13 | 116 | 110.09 | 113.14 | +2.38% | 47,497 | 536,405,831 |
| 2025-03-21 | 116.48 | 118 | 110.19 | 110.51 | -5.56% | 49,878 | 562,418,729 |
| 2025-03-20 | 119 | 120 | 116 | 117.01 | -2.19% | 41,190 | 485,538,486 |
| 2025-03-19 | 118.7 | 124.66 | 117 | 119.63 | +0.08% | 57,241 | 682,900,560 |
| 2025-03-18 | 112.5 | 119.85 | 111.5 | 119.54 | +7.76% | 83,524 | 981,633,414 |
| 2025-03-17 | 109 | 111.5 | 106.65 | 110.93 | +2.1% | 30,846 | 339,497,192 |
| 2025-03-14 | 104.9 | 108.93 | 104.9 | 108.65 | +2.65% | 33,859 | 362,205,916 |
| 2025-03-13 | 115.3 | 115.3 | 105.01 | 105.85 | -8.06% | 65,913 | 717,644,008 |
| 2025-03-12 | 115.99 | 118.17 | 114.63 | 115.13 | +0.12% | 41,990 | 486,939,410 |
| 2025-03-11 | 114 | 116.77 | 113.09 | 114.99 | -1.72% | 34,488 | 395,582,825 |
| 2025-03-10 | 118 | 118.5 | 115.07 | 117 | -1.59% | 41,496 | 484,056,890 |
| 2025-03-07 | 116.17 | 122 | 112.66 | 118.89 | +2.24% | 71,128 | 839,658,592 |
| 2025-03-06 | 116.53 | 119 | 115.5 | 116.29 | +0.73% | 52,724 | 617,596,838 |
| 2025-03-05 | 115.81 | 117.47 | 112.65 | 115.45 | -0.92% | 43,241 | 496,390,629 |
| 2025-03-04 | 110.2 | 119.85 | 109.7 | 116.52 | +3.2% | 64,746 | 740,818,849 |
| 2025-03-03 | 118.97 | 120.9 | 112.12 | 112.91 | -5.01% | 65,847 | 754,195,847 |
| 2025-02-28 | 124 | 126.6 | 117 | 118.87 | -4.6% | 80,449 | 972,523,671 |
| 2025-02-27 | 128.81 | 133 | 120.28 | 124.6 | -2.66% | 93,463 | 1,178,836,894 |
| 2025-02-26 | 124 | 128.06 | 120 | 128 | +3.29% | 81,385 | 1,018,957,532 |
| 2025-02-25 | 120.34 | 128.78 | 120.34 | 123.92 | -0.06% | 93,865 | 1,165,825,416 |
| 2025-02-24 | 116.5 | 125.7 | 116.5 | 124 | +7.78% | 106,349 | 1,290,213,886 |
| 2025-02-21 | 112.55 | 116.66 | 111.5 | 115.05 | +1.74% | 66,925 | 765,622,775 |
| 2025-02-20 | 112 | 115.39 | 110 | 113.08 | +2.3% | 61,242 | 693,116,905 |
| 2025-02-19 | 105.52 | 111.29 | 105 | 110.54 | +5.28% | 59,949 | 655,167,699 |
| 2025-02-18 | 108.07 | 109.04 | 104.17 | 105 | -3.61% | 42,789 | 454,888,542 |
| 2025-02-17 | 105.76 | 109.93 | 104 | 108.93 | +3.09% | 56,948 | 612,542,711 |
| 2025-02-14 | 104 | 106.8 | 103.1 | 105.66 | +0.76% | 41,762 | 439,701,753 |
| 2025-02-13 | 109.5 | 109.79 | 103.92 | 104.86 | -5.13% | 54,958 | 581,607,340 |
| 2025-02-12 | 106.7 | 110.85 | 105.3 | 110.53 | +1.92% | 50,198 | 545,883,181 |
| 2025-02-11 | 115 | 115 | 107.66 | 108.45 | -6.26% | 69,563 | 767,870,770 |
| 2025-02-10 | 115.98 | 117.81 | 113.85 | 115.69 | -0.16% | 54,777 | 633,048,062 |
| 2025-02-07 | 113 | 119.17 | 111.38 | 115.88 | +1.69% | 72,944 | 842,021,731 |
| 2025-02-06 | 108.95 | 116.98 | 108.52 | 113.95 | +3.44% | 61,356 | 697,116,591 |
| 2025-02-05 | 111.6 | 114.98 | 107.85 | 110.16 | +1.73% | 53,228 | 590,162,033 |
| 2025-01-27 | 119.89 | 120.3 | 108.11 | 108.29 | -12.05% | 80,130 | 899,614,398 |
| 2025-01-24 | 115 | 123.12 | 114.81 | 123.12 | +6.04% | 66,216 | 796,819,863 |
| 2025-01-23 | 121.8 | 122.5 | 116 | 116.11 | -3.66% | 63,688 | 759,497,650 |
| 2025-01-22 | 117 | 123.6 | 116.4 | 120.52 | +1.28% | 63,098 | 757,783,030 |
| 2025-01-21 | 111.15 | 120.86 | 109.6 | 119 | +7.99% | 80,202 | 925,081,767 |
| 2025-01-20 | 111.98 | 112.58 | 108.2 | 110.2 | -0.91% | 44,282 | 488,207,301 |
| 2025-01-17 | 106.4 | 114.28 | 105.21 | 111.21 | +3.36% | 56,607 | 620,953,454 |
| 2025-01-16 | 113.99 | 114.8 | 106.01 | 107.6 | -5.17% | 61,882 | 677,774,947 |
| 2025-01-15 | 111.67 | 116.48 | 109.66 | 113.47 | +1.11% | 60,493 | 682,337,937 |
| 2025-01-14 | 103.9 | 112.22 | 102.65 | 112.22 | +8.33% | 63,798 | 691,717,004 |
| 2025-01-13 | 102.31 | 104.96 | 100.01 | 103.59 | -1.03% | 37,983 | 390,534,905 |
| 2025-01-10 | 104.26 | 111.67 | 104 | 104.67 | -0.98% | 53,152 | 573,551,738 |
| 2025-01-09 | 105.31 | 109.29 | 104.95 | 105.71 | -0.28% | 60,434 | 645,753,991 |
| 2025-01-08 | 98.58 | 109 | 98.56 | 106.01 | +4.45% | 87,068 | 906,143,743 |
| 2025-01-07 | 94.6 | 101.58 | 94.13 | 101.49 | +8.42% | 65,729 | 645,341,032 |
| 2025-01-06 | 98.17 | 99.38 | 92.5 | 93.61 | -4.65% | 57,421 | 547,422,851 |
| 2025-01-03 | 101.5 | 103.44 | 97.2 | 98.18 | -2.01% | 59,961 | 605,397,906 |
| 2025-01-02 | 102.2 | 103.16 | 98.69 | 100.19 | -1.06% | 48,972 | 494,176,502 |
| 2024-12-31 | 108.33 | 108.88 | 101.1 | 101.26 | -6.99% | 54,262 | 563,976,937 |
| 2024-12-30 | 107.41 | 110.18 | 106 | 108.87 | +0.28% | 38,965 | 423,195,161 |
| 2024-12-27 | 113.4 | 114.5 | 108.3 | 108.57 | -5.18% | 72,170 | 803,012,261 |
| 2024-12-26 | 110.33 | 116.54 | 109.02 | 114.5 | +3.33% | 83,402 | 943,209,181 |
| 2024-12-25 | 113.2 | 117.5 | 109.01 | 110.81 | -3.1% | 63,942 | 715,568,964 |
| 2024-12-24 | 115 | 115.66 | 110.42 | 114.35 | 0% | 54,514 | 615,922,561 |
| 2024-12-23 | 122.12 | 124.1 | 113.5 | 114.35 | -7.86% | 79,043 | 927,671,250 |
| 2024-12-20 | 120.52 | 133.33 | 118.1 | 124.1 | +1.02% | 88,571 | 1,111,238,849 |
| 2024-12-19 | 117 | 130.33 | 115.8 | 122.85 | +2.06% | 96,597 | 1,204,032,062 |
| 2024-12-18 | 107.07 | 124.37 | 103.99 | 120.37 | +12.6% | 101,062 | 1,156,984,985 |
| 2024-12-17 | 112.12 | 112.99 | 104.27 | 106.9 | -5.11% | 68,358 | 732,506,568 |
| 2024-12-16 | 120 | 122.24 | 111.88 | 112.66 | -8.76% | 91,510 | 1,067,851,066 |
| 2024-12-13 | 105.73 | 128.16 | 103.5 | 123.48 | +15.62% | 138,063 | 1,616,918,256 |
| 2024-12-12 | 103.88 | 109.86 | 102.9 | 106.8 | +2.28% | 68,082 | 726,688,908 |
| 2024-12-11 | 96 | 110 | 95.3 | 104.42 | +8.56% | 94,287 | 971,061,097 |
| 2024-12-10 | 99.01 | 99.5 | 94 | 96.19 | +1.47% | 59,358 | 577,823,745 |
| 2024-12-09 | 89.5 | 96.88 | 88.99 | 94.8 | +5.35% | 59,520 | 559,028,285 |
| 2024-12-06 | 89.97 | 91.22 | 87.88 | 89.99 | +0.42% | 34,391 | 307,568,057 |
| 2024-12-05 | 90.29 | 91.6 | 89 | 89.61 | -0.75% | 25,294 | 228,026,423 |
| 2024-12-04 | 93.75 | 95.31 | 89.76 | 90.29 | -1.55% | 34,219 | 316,564,414 |
| 2024-12-03 | 92.78 | 95.55 | 91.33 | 91.71 | -3.1% | 43,723 | 406,807,535 |
| 2024-12-02 | 88.8 | 98.17 | 88.18 | 94.64 | +6.54% | 93,227 | 884,022,593 |
| 2024-11-29 | 85.87 | 91.55 | 85.77 | 88.83 | +4.53% | 87,803 | 779,573,520 |
| 2024-11-28 | 77.77 | 86.58 | 76.8 | 84.98 | +9.23% | 71,398 | 589,161,331 |
| 2024-11-27 | 75.4 | 77.89 | 73.15 | 77.8 | +3.24% | 33,418 | 253,092,358 |
| 2024-11-26 | 77.25 | 78.52 | 75.21 | 75.36 | -3.26% | 27,724 | 212,662,604 |
| 2024-11-25 | 79.47 | 80.13 | 76.11 | 77.9 | -1.52% | 28,798 | 223,534,408 |
| 2024-11-22 | 84 | 84.33 | 79.02 | 79.1 | -5.72% | 29,947 | 245,298,750 |
| 2024-11-21 | 82.7 | 85.23 | 81.6 | 83.9 | +1.33% | 31,067 | 259,997,884 |
| 2024-11-20 | 82.98 | 83.3 | 81.58 | 82.8 | -0.62% | 27,698 | 228,251,040 |
| 2024-11-19 | 81 | 83.72 | 79.55 | 83.32 | +3.3% | 25,740 | 209,884,349 |
| 2024-11-18 | 83.3 | 83.79 | 80 | 80.66 | -2.88% | 25,353 | 207,061,972 |
| 2024-11-15 | 86.71 | 87.35 | 82.89 | 83.05 | -4.22% | 33,457 | 285,344,954 |
| 2024-11-14 | 90.5 | 90.8 | 86.41 | 86.71 | -4.8% | 32,997 | 292,618,003 |
| 2024-11-13 | 91.89 | 91.89 | 88.7 | 91.08 | -1.64% | 41,570 | 375,084,623 |
| 2024-11-12 | 91.73 | 97.45 | 89.91 | 92.6 | +1.5% | 78,527 | 732,523,842 |
| 2024-11-11 | 86.7 | 91.77 | 86.7 | 91.23 | +5.48% | 55,550 | 499,616,566 |
| 2024-11-08 | 88.5 | 89.46 | 86.42 | 86.49 | +0.14% | 50,246 | 440,750,806 |
| 2024-11-07 | 84.87 | 86.5 | 84.08 | 86.37 | +2.07% | 32,219 | 275,353,829 |
| 2024-11-06 | 85.7 | 86.8 | 83.83 | 84.62 | -0.52% | 37,901 | 324,415,556 |
| 2024-11-05 | 80.67 | 85.26 | 80.4 | 85.06 | +5.03% | 47,267 | 394,646,197 |
| 2024-11-04 | 79.69 | 82.47 | 79.5 | 80.99 | +1.49% | 27,292 | 221,344,569 |
| 2024-11-01 | 83.8 | 84.49 | 79.49 | 79.8 | -6.17% | 42,609 | 346,885,117 |
| 2024-10-31 | 83.56 | 86.5 | 81.5 | 85.05 | +1.66% | 37,136 | 314,423,971 |
| 2024-10-30 | 83.84 | 85.4 | 82.02 | 83.66 | -0.7% | 29,830 | 249,396,842 |
| 2024-10-29 | 87.88 | 87.99 | 83.85 | 84.25 | -3.75% | 41,270 | 353,546,043 |
| 2024-10-28 | 90.29 | 90.29 | 85.6 | 87.53 | -2.83% | 53,143 | 462,683,628 |
| 2024-10-25 | 85.58 | 90.88 | 84 | 90.08 | +6.95% | 58,235 | 512,368,265 |
| 2024-10-24 | 82.8 | 85.9 | 82.7 | 84.23 | -0.17% | 29,488 | 248,580,260 |
| 2024-10-23 | 86 | 87.79 | 83.55 | 84.37 | -2.73% | 44,895 | 384,155,411 |
| 2024-10-22 | 88 | 88.49 | 84.8 | 86.74 | -1.63% | 42,231 | 365,524,288 |
| 2024-10-21 | 87.58 | 92.49 | 86.8 | 88.18 | +2.53% | 66,140 | 593,306,440 |
| 2024-10-18 | 79.77 | 89.95 | 78.91 | 86 | +7.9% | 49,859 | 420,207,811 |
| 2024-10-17 | 79 | 81.6 | 79 | 79.7 | +1.87% | 27,889 | 224,045,947 |
| 2024-10-16 | 77.89 | 79.4 | 77.01 | 78.24 | -2% | 23,279 | 182,003,694 |
| 2024-10-15 | 80.93 | 84.5 | 79.51 | 79.84 | -2.89% | 39,534 | 323,442,541 |
| 2024-10-14 | 77.01 | 82.48 | 75.7 | 82.22 | +7.55% | 41,076 | 324,852,938 |
| 2024-10-11 | 78.6 | 81.18 | 75.3 | 76.45 | -5.27% | 33,564 | 262,098,146 |
| 2024-10-10 | 87.83 | 90 | 80.08 | 80.7 | -7.93% | 53,215 | 445,118,130 |
| 2024-10-09 | 94.18 | 98.29 | 86 | 87.65 | -10.92% | 84,326 | 778,349,763 |
| 2024-10-08 | 98.39 | 98.39 | 86.26 | 98.39 | +20% | 94,244 | 893,191,784 |
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：