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 |
| 2024-12-31 | 90.92 | 91.34 | 87.03 | 87.2 | -4.08% | 42,672 | 376,644,334 |
| 2024-12-30 | 91.49 | 93.32 | 90.41 | 90.91 | -1.26% | 34,968 | 320,753,230 |
| 2024-12-27 | 92.99 | 97 | 92 | 92.07 | -1.07% | 78,367 | 740,417,313 |
| 2024-12-26 | 89 | 93.54 | 88.4 | 93.07 | +4.22% | 65,559 | 599,161,593 |
| 2024-12-25 | 90.6 | 91.88 | 88 | 89.3 | -1.54% | 39,916 | 357,564,246 |
| 2024-12-24 | 91.03 | 92.39 | 87.62 | 90.7 | +0.33% | 66,592 | 596,451,919 |
| 2024-12-23 | 92 | 95.3 | 90.18 | 90.4 | -2.16% | 81,421 | 757,480,893 |
| 2024-12-20 | 88.66 | 93.74 | 88.11 | 92.4 | +4.29% | 90,303 | 825,839,899 |
| 2024-12-19 | 88.57 | 90 | 87.01 | 88.6 | -0.96% | 65,338 | 577,300,600 |
| 2024-12-18 | 85.65 | 91.1 | 85.16 | 89.46 | +4.45% | 106,617 | 948,007,755 |
| 2024-12-17 | 83.5 | 88 | 83.01 | 85.65 | +2.34% | 71,522 | 615,719,655 |
| 2024-12-16 | 83.5 | 84.48 | 82.16 | 83.69 | -0.36% | 36,889 | 307,039,329 |
| 2024-12-13 | 83.68 | 85.5 | 82.1 | 83.99 | -0.47% | 50,554 | 422,988,443 |
| 2024-12-12 | 83.05 | 84.84 | 82.73 | 84.39 | +1.64% | 43,720 | 367,780,779 |
| 2024-12-11 | 81.91 | 83.99 | 81.78 | 83.03 | +0.85% | 31,041 | 257,341,786 |
| 2024-12-10 | 85.82 | 85.82 | 82.28 | 82.33 | +0.09% | 58,306 | 486,622,608 |
| 2024-12-09 | 79.34 | 83 | 78.38 | 82.26 | +3.24% | 40,388 | 325,697,489 |
| 2024-12-06 | 78.51 | 79.93 | 77.95 | 79.68 | +0.9% | 30,203 | 238,983,784 |
| 2024-12-05 | 76.5 | 79.79 | 76.5 | 78.97 | +0.93% | 34,682 | 271,115,865 |
| 2024-12-04 | 79.26 | 80.8 | 77.9 | 78.24 | +0.58% | 43,810 | 348,339,248 |
| 2024-12-03 | 78 | 79.31 | 76.88 | 77.79 | +0.5% | 33,668 | 262,824,882 |
| 2024-12-02 | 77.88 | 77.88 | 77.02 | 77.4 | -0.06% | 35,282 | 273,157,423 |
| 2024-11-29 | 76.33 | 78.07 | 75.56 | 77.45 | +0.94% | 28,743 | 221,483,197 |
| 2024-11-28 | 76.94 | 77.7 | 76.23 | 76.73 | -0.26% | 29,657 | 228,532,692 |
| 2024-11-27 | 74.92 | 76.93 | 73.77 | 76.93 | +2.68% | 29,136 | 219,607,405 |
| 2024-11-26 | 74.91 | 75.65 | 74.58 | 74.92 | 0% | 20,626 | 154,900,715 |
| 2024-11-25 | 76 | 76.99 | 73.71 | 74.92 | -2.1% | 32,610 | 244,889,618 |
| 2024-11-22 | 80.61 | 80.93 | 76.45 | 76.53 | -5.17% | 43,628 | 343,566,714 |
| 2024-11-21 | 81.71 | 81.71 | 80 | 80.7 | -1.24% | 27,476 | 222,327,662 |
| 2024-11-20 | 82.73 | 82.73 | 81.28 | 81.71 | -0.74% | 31,229 | 255,629,901 |
| 2024-11-19 | 80.43 | 82.32 | 79.55 | 82.32 | +2.53% | 34,947 | 282,286,183 |
| 2024-11-18 | 81.29 | 82.66 | 79.02 | 80.29 | -1.22% | 40,771 | 329,460,573 |
| 2024-11-15 | 83.1 | 84.68 | 81.22 | 81.28 | -3.27% | 39,245 | 326,124,548 |
| 2024-11-14 | 87.8 | 87.8 | 83.81 | 84.03 | -4.73% | 53,497 | 458,818,109 |
| 2024-11-13 | 87 | 88.33 | 85.21 | 88.2 | +0.4% | 52,148 | 452,695,483 |
| 2024-11-12 | 90.4 | 90.4 | 86.93 | 87.85 | -2.82% | 75,059 | 663,245,765 |
| 2024-11-11 | 86.8 | 90.73 | 85.8 | 90.4 | +4.28% | 99,308 | 885,979,771 |
| 2024-11-08 | 86.45 | 87.96 | 85.31 | 86.69 | +1.31% | 92,551 | 802,083,949 |
| 2024-11-07 | 82 | 85.69 | 81.06 | 85.57 | +3.76% | 73,919 | 624,102,206 |
| 2024-11-06 | 83.35 | 84.1 | 82 | 82.47 | -1.08% | 71,890 | 597,231,464 |
| 2024-11-05 | 81.75 | 83.99 | 80.9 | 83.37 | +1.67% | 66,653 | 553,031,864 |
| 2024-11-04 | 79.58 | 83.3 | 79.58 | 82 | +3.14% | 47,199 | 387,298,837 |
| 2024-11-01 | 82.8 | 82.8 | 79.2 | 79.5 | -4.38% | 54,357 | 439,016,788 |
| 2024-10-31 | 82.16 | 83.88 | 80.36 | 83.14 | -1.19% | 69,677 | 575,357,613 |
| 2024-10-30 | 85.02 | 85.28 | 82.8 | 84.14 | -1.71% | 57,691 | 484,466,801 |
| 2024-10-29 | 87 | 88.37 | 85.5 | 85.6 | -2.55% | 66,723 | 577,404,299 |
| 2024-10-28 | 88.08 | 88.8 | 87.3 | 87.84 | -1.19% | 47,848 | 420,358,754 |
| 2024-10-25 | 90 | 90.48 | 86.72 | 88.9 | +1.08% | 73,054 | 643,604,219 |
| 2024-10-24 | 84.92 | 89.98 | 84.35 | 87.95 | +3% | 88,208 | 772,654,067 |
| 2024-10-23 | 85.66 | 86.85 | 85 | 85.39 | -1.69% | 58,224 | 499,414,276 |
| 2024-10-22 | 87.7 | 89.5 | 85.38 | 86.86 | +0.93% | 86,512 | 757,817,673 |
| 2024-10-21 | 85.39 | 89.27 | 85 | 86.06 | +1.31% | 93,802 | 815,035,993 |
| 2024-10-18 | 79.97 | 87.5 | 79.9 | 84.95 | +5.9% | 89,516 | 748,673,024 |
| 2024-10-17 | 82.23 | 83.48 | 80 | 80.22 | -1.49% | 51,136 | 418,305,325 |
| 2024-10-16 | 80 | 82.37 | 79.34 | 81.43 | -0.96% | 42,596 | 344,502,195 |
| 2024-10-15 | 83.36 | 85.32 | 82.11 | 82.22 | -1.5% | 60,022 | 502,452,512 |
| 2024-10-14 | 79.85 | 83.56 | 77.4 | 83.47 | +4.6% | 68,038 | 550,169,077 |
| 2024-10-11 | 84.5 | 85.49 | 78.4 | 79.8 | -7.63% | 70,177 | 571,733,288 |
| 2024-10-10 | 92 | 92.5 | 85.54 | 86.39 | -7.13% | 99,056 | 871,671,188 |
| 2024-10-09 | 91.03 | 99.75 | 87 | 93.02 | +2.19% | 155,516 | 1,448,966,189 |
| 2024-10-08 | 91.03 | 91.03 | 87 | 91.03 | +10.01% | 114,377 | 1,033,635,395 |
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：