股票概览
126.87
-3.95%
-5.22
133.5
开盘价
133.9
最高价
125.41
最低价
46,866
成交量
数据更新至: 2025-03-25
技术指标
135.36
MA5 (5日均线)
141.50
MA10 (10日均线)
145.71
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 | 133.5 | 133.9 | 125.41 | 126.87 | -3.95% | 46,866 | 600,018,731 |
| 2025-03-24 | 134 | 135.6 | 128.63 | 132.09 | -1.68% | 54,361 | 714,666,565 |
| 2025-03-21 | 139.5 | 140.44 | 132.7 | 134.35 | -4.36% | 62,786 | 852,072,275 |
| 2025-03-20 | 142.44 | 143.58 | 139.9 | 140.48 | -1.78% | 40,245 | 569,085,648 |
| 2025-03-19 | 149 | 149.99 | 142.77 | 143.02 | -4.46% | 52,388 | 759,078,040 |
| 2025-03-18 | 151.05 | 155.07 | 149.38 | 149.69 | -0.93% | 47,146 | 715,117,222 |
| 2025-03-17 | 145.31 | 152.44 | 144.1 | 151.09 | +3.6% | 63,697 | 953,981,135 |
| 2025-03-14 | 140 | 146.67 | 139.99 | 145.84 | +4.34% | 66,439 | 957,928,512 |
| 2025-03-13 | 153 | 154.5 | 139.28 | 139.78 | -7.91% | 74,268 | 1,069,272,821 |
| 2025-03-12 | 151 | 156.4 | 150.42 | 151.79 | +0.7% | 54,793 | 838,475,869 |
| 2025-03-11 | 150 | 151.97 | 146.2 | 150.73 | -1.8% | 53,638 | 798,985,547 |
| 2025-03-10 | 152.62 | 157.6 | 149 | 153.5 | -0.75% | 77,642 | 1,184,472,571 |
| 2025-03-07 | 142.32 | 158.82 | 140.88 | 154.66 | +7.12% | 128,857 | 1,956,629,184 |
| 2025-03-06 | 144.99 | 147.9 | 143 | 144.38 | +0.48% | 74,039 | 1,078,095,471 |
| 2025-03-05 | 144.5 | 146.88 | 138.89 | 143.69 | -0.88% | 77,171 | 1,098,405,928 |
| 2025-03-04 | 138 | 146.98 | 134 | 144.96 | +2.26% | 117,599 | 1,658,355,722 |
| 2025-03-03 | 155.89 | 157.4 | 141.75 | 141.75 | -10% | 122,410 | 1,794,559,581 |
| 2025-02-28 | 157 | 163.58 | 149.98 | 157.5 | -0.69% | 123,627 | 1,950,754,698 |
| 2025-02-27 | 155 | 160.28 | 149.67 | 158.59 | +6.12% | 119,628 | 1,853,679,198 |
| 2025-02-26 | 146 | 150.83 | 140.18 | 149.45 | +2.59% | 121,499 | 1,767,754,375 |
| 2025-02-25 | 147.15 | 155.43 | 140.67 | 145.67 | -1.01% | 170,456 | 2,507,335,583 |
| 2025-02-24 | 141.88 | 147.15 | 140.45 | 147.15 | +10% | 120,856 | 1,767,758,306 |
| 2025-02-21 | 128.27 | 133.77 | 128.27 | 133.77 | +10% | 64,540 | 856,505,327 |
| 2025-02-20 | 121.25 | 125 | 119.1 | 121.61 | -1.09% | 58,569 | 717,995,125 |
| 2025-02-19 | 118.5 | 125.13 | 118.2 | 122.95 | +4.91% | 67,039 | 819,255,813 |
| 2025-02-18 | 117 | 122.9 | 115.45 | 117.2 | -1.68% | 79,843 | 947,262,567 |
| 2025-02-17 | 113 | 121 | 112 | 119.2 | +8.04% | 109,282 | 1,266,303,722 |
| 2025-02-14 | 102.5 | 111 | 100.34 | 110.33 | +6.29% | 105,481 | 1,124,026,978 |
| 2025-02-13 | 108.6 | 110 | 103.67 | 103.8 | -4.69% | 72,054 | 763,881,981 |
| 2025-02-12 | 103.36 | 111.95 | 102.56 | 108.91 | +6.04% | 103,978 | 1,123,586,953 |
| 2025-02-11 | 104 | 105.44 | 102.11 | 102.71 | -2.09% | 49,992 | 515,064,027 |
| 2025-02-10 | 104.66 | 108.9 | 102.59 | 104.9 | -0.67% | 67,850 | 716,425,640 |
| 2025-02-07 | 106.36 | 109.04 | 103.47 | 105.61 | -1% | 88,060 | 938,238,128 |
| 2025-02-06 | 102.51 | 108.01 | 101.68 | 106.68 | +2.78% | 86,313 | 910,113,806 |
| 2025-02-05 | 106 | 111.99 | 99.5 | 103.79 | -0.57% | 113,884 | 1,180,299,742 |
| 2025-01-27 | 103 | 106.88 | 97.5 | 104.39 | +2.15% | 129,317 | 1,333,401,023 |
| 2025-01-24 | 92.91 | 102.19 | 92.41 | 102.19 | +10% | 91,951 | 897,648,711 |
| 2025-01-23 | 96 | 96.3 | 92.88 | 92.9 | -2.35% | 56,094 | 530,692,264 |
| 2025-01-22 | 96.49 | 99.49 | 94.5 | 95.14 | -2.88% | 71,165 | 684,115,685 |
| 2025-01-21 | 95.6 | 98.88 | 95.5 | 97.96 | +2.9% | 104,148 | 1,010,745,842 |
| 2025-01-20 | 93 | 97.5 | 92.01 | 95.2 | +3.65% | 115,058 | 1,098,664,506 |
| 2025-01-17 | 90 | 93.2 | 88.13 | 91.85 | +3.19% | 87,861 | 801,102,762 |
| 2025-01-16 | 93.44 | 93.76 | 88.36 | 89.01 | -5.07% | 97,914 | 884,233,168 |
| 2025-01-15 | 93.32 | 95.25 | 91.01 | 93.76 | +1.6% | 72,770 | 676,373,025 |
| 2025-01-14 | 86.44 | 93 | 84.78 | 92.28 | +7.89% | 75,671 | 682,996,661 |
| 2025-01-13 | 86.86 | 87.86 | 84.89 | 85.53 | -2.59% | 38,616 | 331,870,583 |
| 2025-01-10 | 91 | 92.29 | 87.78 | 87.8 | -3.79% | 49,031 | 441,477,063 |
| 2025-01-09 | 91.12 | 93.02 | 90.16 | 91.26 | -0.77% | 57,474 | 527,698,318 |
| 2025-01-08 | 90.56 | 93 | 88.77 | 91.97 | +1.85% | 96,661 | 882,224,647 |
| 2025-01-07 | 82.2 | 90.3 | 82.2 | 90.3 | +10% | 70,540 | 615,737,666 |
| 2025-01-06 | 81.9 | 83.41 | 81.01 | 82.09 | -0.55% | 26,808 | 219,906,294 |
| 2025-01-03 | 84.78 | 85.45 | 82.51 | 82.54 | -2.18% | 33,696 | 282,041,946 |
| 2025-01-02 | 87.08 | 88.88 | 83.2 | 84.38 | -3.23% | 45,279 | 391,460,542 |
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：