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 |
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：