股票概览
96.67
-4.62%
-4.68
101.35
开盘价
101.36
最高价
96
最低价
20,794
成交量
数据更新至: 2025-03-25
技术指标
105.57
MA5 (5日均线)
105.09
MA10 (10日均线)
106.17
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 | 101.35 | 101.36 | 96 | 96.67 | -4.62% | 20,794 | 202,602,684 |
| 2025-03-24 | 109.41 | 111.5 | 99.57 | 101.35 | -9.02% | 37,301 | 388,023,871 |
| 2025-03-21 | 111.3 | 117.88 | 109.41 | 111.4 | +1.09% | 46,774 | 528,852,875 |
| 2025-03-20 | 108.09 | 112.34 | 106.5 | 110.2 | +1.84% | 31,815 | 350,422,543 |
| 2025-03-19 | 104.99 | 109.88 | 104.5 | 108.21 | +2.54% | 31,202 | 336,452,954 |
| 2025-03-18 | 104.99 | 106.52 | 103 | 105.53 | +1.69% | 18,822 | 198,049,909 |
| 2025-03-17 | 106.98 | 106.98 | 103.33 | 103.78 | -1.09% | 14,919 | 155,654,191 |
| 2025-03-14 | 103.89 | 105.79 | 102.26 | 104.92 | +1.74% | 17,489 | 182,948,408 |
| 2025-03-13 | 106.4 | 106.59 | 101.61 | 103.13 | -2.42% | 21,616 | 223,770,173 |
| 2025-03-12 | 109.19 | 109.19 | 105.6 | 105.69 | -1.06% | 19,324 | 206,929,296 |
| 2025-03-11 | 108.99 | 108.99 | 105.3 | 106.82 | -2.46% | 22,366 | 238,912,307 |
| 2025-03-10 | 110.45 | 110.82 | 107.6 | 109.51 | -1.16% | 21,845 | 238,369,156 |
| 2025-03-07 | 113 | 114.99 | 109.75 | 110.8 | -5.53% | 50,608 | 567,114,107 |
| 2025-03-06 | 104.98 | 119.6 | 103.94 | 117.28 | +13.36% | 67,946 | 765,626,808 |
| 2025-03-05 | 102 | 104.5 | 101.25 | 103.46 | +1.39% | 18,328 | 188,718,545 |
| 2025-03-04 | 98.02 | 102.51 | 98.02 | 102.04 | +2.04% | 17,176 | 173,847,693 |
| 2025-03-03 | 101 | 101.97 | 97.37 | 100 | +0.95% | 20,076 | 200,895,361 |
| 2025-02-28 | 105.01 | 108.73 | 98.01 | 99.06 | -9.12% | 41,596 | 428,253,398 |
| 2025-02-27 | 115.64 | 116.66 | 108.8 | 109 | -4.88% | 36,465 | 407,383,999 |
| 2025-02-26 | 115.57 | 117.41 | 113.88 | 114.59 | +0.53% | 31,036 | 359,344,186 |
| 2025-02-25 | 114 | 118.5 | 113 | 113.99 | -4.37% | 33,780 | 390,262,242 |
| 2025-02-24 | 121 | 123.79 | 116.3 | 119.2 | -0.82% | 44,387 | 531,294,291 |
| 2025-02-21 | 117 | 121 | 112.45 | 120.18 | +3.64% | 50,125 | 590,484,282 |
| 2025-02-20 | 114.78 | 117.83 | 112.38 | 115.96 | +1.06% | 33,978 | 390,969,708 |
| 2025-02-19 | 111 | 116.18 | 109.51 | 114.74 | +2.49% | 32,891 | 373,664,309 |
| 2025-02-18 | 120 | 120 | 111.1 | 111.95 | -7.1% | 46,331 | 534,387,262 |
| 2025-02-17 | 112.88 | 120.8 | 112.6 | 120.5 | +6.74% | 50,153 | 585,458,436 |
| 2025-02-14 | 118.5 | 118.78 | 109.9 | 112.89 | -4.89% | 50,331 | 568,115,892 |
| 2025-02-13 | 119.99 | 125.5 | 118.1 | 118.7 | -1.49% | 51,252 | 626,478,173 |
| 2025-02-12 | 118 | 123.86 | 117.53 | 120.5 | +0.79% | 38,544 | 465,060,244 |
| 2025-02-11 | 126.04 | 126.04 | 119.11 | 119.56 | -6.23% | 57,485 | 700,797,187 |
| 2025-02-10 | 122.05 | 128.96 | 120 | 127.51 | +2.43% | 63,265 | 793,885,887 |
| 2025-02-07 | 125 | 127.96 | 121.88 | 124.48 | -2.75% | 74,254 | 928,555,866 |
| 2025-02-06 | 123.99 | 128.34 | 120.08 | 128 | -0.48% | 77,982 | 967,870,186 |
| 2025-02-05 | 135 | 142 | 123.5 | 128.62 | -4% | 87,145 | 1,157,169,687 |
| 2025-01-27 | 138.09 | 149.1 | 132.1 | 133.98 | +2.45% | 82,349 | 1,155,442,917 |
| 2025-01-24 | 126 | 130.78 | 122.77 | 130.78 | +5.12% | 66,832 | 852,472,270 |
| 2025-01-23 | 120 | 132.8 | 117.3 | 124.41 | +4.72% | 69,926 | 877,944,212 |
| 2025-01-22 | 119.64 | 122.22 | 117.28 | 118.8 | -3.87% | 47,716 | 569,836,178 |
| 2025-01-21 | 127.5 | 127.77 | 118 | 123.58 | +6.23% | 75,154 | 922,492,767 |
| 2025-01-20 | 114.92 | 116.5 | 111.12 | 116.33 | +3.9% | 45,081 | 514,597,303 |
| 2025-01-17 | 111.3 | 114 | 107.35 | 111.96 | +0.48% | 46,880 | 517,523,130 |
| 2025-01-16 | 117.65 | 120 | 111 | 111.42 | -5.05% | 62,144 | 712,288,291 |
| 2025-01-15 | 118.5 | 126.88 | 117.28 | 117.34 | -1.64% | 61,105 | 744,644,688 |
| 2025-01-14 | 112.3 | 119.3 | 110.85 | 119.3 | +5.06% | 66,243 | 764,780,543 |
| 2025-01-13 | 109 | 120.29 | 109 | 113.55 | +4.44% | 65,379 | 745,973,032 |
| 2025-01-10 | 112.66 | 117.56 | 108.72 | 108.72 | -0.26% | 70,610 | 796,525,398 |
| 2025-01-09 | 98 | 109.06 | 97 | 109 | +9.75% | 67,865 | 707,709,291 |
| 2025-01-08 | 92.34 | 101 | 89.7 | 99.32 | +6.34% | 46,650 | 442,643,389 |
| 2025-01-07 | 89.05 | 93.48 | 89.05 | 93.4 | +3.88% | 29,764 | 273,202,674 |
| 2025-01-06 | 89 | 91.72 | 86.14 | 89.91 | +1.08% | 28,090 | 251,519,095 |
| 2025-01-03 | 96.26 | 97.4 | 88.65 | 88.95 | -7.63% | 38,965 | 357,754,374 |
| 2025-01-02 | 98.42 | 99.99 | 94.88 | 96.3 | -2.25% | 35,251 | 343,470,897 |
| 2024-12-31 | 112.6 | 112.6 | 98 | 98.52 | -11.41% | 50,541 | 526,370,882 |
| 2024-12-30 | 114 | 114.5 | 107.2 | 111.21 | -2.36% | 27,509 | 306,014,390 |
| 2024-12-27 | 115.58 | 121.9 | 111.9 | 113.9 | -2.32% | 43,615 | 511,045,648 |
| 2024-12-26 | 114 | 119.86 | 114 | 116.61 | +2.02% | 43,915 | 516,813,031 |
| 2024-12-25 | 110.38 | 115.8 | 106.79 | 114.3 | +2.52% | 44,001 | 490,099,385 |
| 2024-12-24 | 112.29 | 114.6 | 107.55 | 111.49 | -0.76% | 38,829 | 432,036,713 |
| 2024-12-23 | 121.52 | 123.98 | 110 | 112.34 | -7.39% | 52,315 | 609,470,665 |
| 2024-12-20 | 114.68 | 129.24 | 114.3 | 121.3 | +1.87% | 74,779 | 904,912,507 |
| 2024-12-19 | 111 | 121.88 | 108.39 | 119.07 | +3.54% | 74,251 | 854,719,686 |
| 2024-12-18 | 112.51 | 121.99 | 107.58 | 115 | +1.97% | 72,344 | 825,244,456 |
| 2024-12-17 | 121 | 122 | 112.04 | 112.78 | -6.06% | 54,104 | 623,686,191 |
| 2024-12-16 | 133.16 | 135 | 117.2 | 120.06 | -9.83% | 82,512 | 1,023,073,927 |
| 2024-12-13 | 130.68 | 146 | 129.36 | 133.15 | +0.87% | 90,083 | 1,234,876,232 |
| 2024-12-12 | 142.61 | 151.48 | 129 | 132 | -3% | 110,827 | 1,545,356,249 |
| 2024-12-11 | 110.31 | 136.08 | 110.31 | 136.08 | +20% | 94,283 | 1,198,971,011 |
| 2024-12-10 | 103 | 122 | 100.63 | 113.4 | +9.89% | 77,325 | 860,697,266 |
| 2024-12-09 | 94.01 | 103.6 | 93.78 | 103.19 | +10.48% | 60,886 | 602,312,863 |
| 2024-12-06 | 98.89 | 101 | 91 | 93.4 | +4.94% | 62,173 | 595,600,708 |
| 2024-12-05 | 83.99 | 93.7 | 83.99 | 89 | +7.75% | 55,159 | 496,468,533 |
| 2024-12-04 | 82.35 | 86.97 | 82.08 | 82.6 | -0.35% | 25,743 | 218,242,539 |
| 2024-12-03 | 85 | 86.86 | 81.73 | 82.89 | -3% | 24,846 | 208,209,909 |
| 2024-12-02 | 84.01 | 87.49 | 82.61 | 85.45 | +1.09% | 40,176 | 342,721,432 |
| 2024-11-29 | 79.99 | 87.5 | 77.38 | 84.53 | +5.97% | 46,759 | 384,546,068 |
| 2024-11-28 | 85 | 85.49 | 78.88 | 79.77 | -6.9% | 44,580 | 363,078,034 |
| 2024-11-27 | 80.33 | 85.68 | 77.86 | 85.68 | +4.73% | 39,299 | 319,752,947 |
| 2024-11-26 | 90.74 | 90.74 | 81 | 81.81 | -10.7% | 47,889 | 406,584,233 |
| 2024-11-25 | 97.01 | 98.78 | 86.6 | 91.61 | -0.89% | 58,041 | 534,976,278 |
| 2024-11-22 | 91 | 98.99 | 87.76 | 92.43 | +2.2% | 62,438 | 592,984,296 |
| 2024-11-21 | 85.66 | 99.48 | 84.49 | 90.44 | +4.43% | 62,202 | 571,759,379 |
| 2024-11-20 | 79.23 | 92.66 | 77.88 | 86.6 | +10.12% | 61,928 | 526,412,393 |
| 2024-11-19 | 79.01 | 80.01 | 74.7 | 78.64 | -0.71% | 31,312 | 240,738,418 |
| 2024-11-18 | 87.9 | 88.88 | 75.48 | 79.2 | -4.1% | 53,352 | 432,722,321 |
| 2024-11-15 | 79 | 90.88 | 79 | 82.59 | +4.69% | 70,556 | 601,823,363 |
| 2024-11-14 | 87.94 | 87.94 | 77.88 | 78.89 | -11.16% | 67,909 | 561,589,209 |
| 2024-11-13 | 73.05 | 88.8 | 73 | 88.8 | +20% | 91,091 | 777,742,366 |
| 2024-11-12 | 73.48 | 78.16 | 72.05 | 74 | +0.91% | 42,608 | 319,422,117 |
| 2024-11-11 | 67.43 | 74.2 | 67.27 | 73.33 | +7.7% | 38,327 | 276,381,912 |
| 2024-11-08 | 69.24 | 70.81 | 68.09 | 68.09 | -0.23% | 25,420 | 176,114,795 |
| 2024-11-07 | 66.7 | 68.25 | 65.53 | 68.25 | +0.66% | 20,120 | 134,494,838 |
| 2024-11-06 | 66.66 | 70.49 | 66 | 67.8 | +1.27% | 31,706 | 217,295,561 |
| 2024-11-05 | 63.68 | 67.37 | 62.72 | 66.95 | +4.94% | 23,708 | 155,742,303 |
| 2024-11-04 | 62.65 | 64.17 | 61.32 | 63.8 | +2.47% | 14,961 | 94,192,765 |
| 2024-11-01 | 66.96 | 69.94 | 62.25 | 62.26 | -5.81% | 35,407 | 233,445,712 |
| 2024-10-31 | 66.8 | 67.29 | 62.91 | 66.1 | -2.03% | 28,443 | 186,720,213 |
| 2024-10-30 | 67.05 | 70.7 | 66.62 | 67.47 | +0.7% | 33,742 | 232,840,507 |
| 2024-10-29 | 74.28 | 74.29 | 65.9 | 67 | -6.98% | 57,254 | 397,582,871 |
| 2024-10-28 | 65.2 | 72.03 | 64.28 | 72.03 | +14.5% | 63,329 | 434,512,841 |
| 2024-10-25 | 62.77 | 64.11 | 62.2 | 62.91 | -0.06% | 19,070 | 120,143,571 |
| 2024-10-24 | 66.66 | 66.98 | 62.8 | 62.95 | -1.95% | 22,080 | 142,092,322 |
| 2024-10-23 | 64.2 | 67.87 | 62.61 | 64.2 | -0.8% | 27,439 | 179,195,788 |
| 2024-10-22 | 63.15 | 68 | 62.57 | 64.72 | +2.7% | 38,366 | 252,581,910 |
| 2024-10-21 | 63.51 | 65.3 | 62.13 | 63.02 | +0.57% | 34,310 | 218,712,871 |
| 2024-10-18 | 59 | 65.19 | 57.57 | 62.66 | +5.03% | 44,122 | 267,828,640 |
| 2024-10-17 | 57.5 | 63.58 | 57.5 | 59.66 | +5.95% | 38,329 | 233,487,060 |
| 2024-10-16 | 55 | 57.55 | 54.77 | 56.31 | +0.23% | 14,361 | 80,786,655 |
| 2024-10-15 | 57.9 | 59.84 | 56.18 | 56.18 | -3.12% | 19,830 | 115,536,635 |
| 2024-10-14 | 56 | 58 | 54.67 | 57.99 | +4.11% | 19,023 | 107,596,170 |
| 2024-10-11 | 60.09 | 62.48 | 54.8 | 55.7 | -10.75% | 23,536 | 135,710,953 |
| 2024-10-10 | 65.52 | 67.1 | 61.8 | 62.41 | +0.5% | 28,031 | 179,856,906 |
| 2024-10-09 | 67.8 | 68.79 | 61.88 | 62.1 | -13.39% | 39,714 | 260,030,895 |
| 2024-10-08 | 72.1 | 72.1 | 62.51 | 71.7 | +19.34% | 49,329 | 342,279,546 |
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：