股票概览
132.39
-1.63%
-2.2
135
开盘价
137.98
最高价
130.89
最低价
48,276
成交量
数据更新至: 2025-03-25
技术指标
137.95
MA5 (5日均线)
143.38
MA10 (10日均线)
148.61
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 | 135 | 137.98 | 130.89 | 132.39 | -1.63% | 48,276 | 645,638,496 |
| 2025-03-24 | 135.25 | 137.1 | 130.39 | 134.59 | -0.49% | 86,659 | 1,154,985,998 |
| 2025-03-21 | 141.87 | 142.74 | 133.06 | 135.25 | -6.47% | 121,718 | 1,654,818,854 |
| 2025-03-20 | 142.6 | 149.7 | 140.74 | 144.61 | +1.19% | 113,486 | 1,643,171,041 |
| 2025-03-19 | 144.55 | 146.93 | 142.2 | 142.91 | -2.08% | 76,878 | 1,103,739,738 |
| 2025-03-18 | 148.83 | 150.61 | 144.01 | 145.95 | -2.47% | 92,534 | 1,360,527,824 |
| 2025-03-17 | 146 | 152.02 | 143.15 | 149.65 | +1.35% | 96,989 | 1,437,574,619 |
| 2025-03-14 | 147.5 | 150.27 | 143.1 | 147.66 | +2.1% | 110,718 | 1,623,893,336 |
| 2025-03-13 | 154.31 | 155.15 | 142.88 | 144.63 | -7.38% | 123,803 | 1,812,698,800 |
| 2025-03-12 | 156.21 | 158.29 | 154.5 | 156.16 | -0.6% | 77,874 | 1,217,186,148 |
| 2025-03-11 | 157 | 162.29 | 150 | 157.1 | -2.53% | 139,085 | 2,158,647,088 |
| 2025-03-10 | 160 | 164.95 | 155.3 | 161.17 | +1.49% | 123,247 | 1,968,743,528 |
| 2025-03-07 | 160.25 | 165 | 156.26 | 158.8 | -0.87% | 112,357 | 1,790,466,643 |
| 2025-03-06 | 162.3 | 168.77 | 158.1 | 160.2 | -1.46% | 173,809 | 2,832,964,766 |
| 2025-03-05 | 146.03 | 162.58 | 144.31 | 162.58 | +10% | 168,036 | 2,572,574,396 |
| 2025-03-04 | 135.99 | 147.9 | 135.93 | 147.8 | +9.93% | 162,131 | 2,351,712,837 |
| 2025-03-03 | 140 | 141.22 | 132.92 | 134.45 | -4.85% | 141,214 | 1,919,694,511 |
| 2025-02-28 | 155 | 155.39 | 141.3 | 141.3 | -10% | 122,732 | 1,761,041,528 |
| 2025-02-27 | 156.98 | 163.99 | 150.01 | 157 | -0.6% | 161,519 | 2,527,572,050 |
| 2025-02-26 | 141.71 | 157.94 | 141.33 | 157.94 | +10% | 161,169 | 2,463,125,250 |
| 2025-02-25 | 126 | 143.81 | 126 | 143.58 | +9.82% | 155,715 | 2,174,397,673 |
| 2025-02-24 | 130.09 | 138.18 | 123 | 130.74 | -1.4% | 95,999 | 1,250,370,058 |
| 2025-02-21 | 128 | 135.25 | 127.6 | 132.6 | +0.87% | 107,253 | 1,408,396,199 |
| 2025-02-20 | 125.58 | 137 | 122 | 131.46 | +4.28% | 148,843 | 1,899,572,818 |
| 2025-02-19 | 115 | 127 | 114.8 | 126.06 | +8.11% | 143,754 | 1,768,176,605 |
| 2025-02-18 | 118.04 | 122.57 | 115.16 | 116.6 | -3.09% | 112,465 | 1,319,907,812 |
| 2025-02-17 | 112 | 121.42 | 112 | 120.32 | +6.29% | 140,698 | 1,646,562,822 |
| 2025-02-14 | 113 | 116.98 | 112 | 113.2 | -3.23% | 124,896 | 1,424,778,641 |
| 2025-02-13 | 126.08 | 127.42 | 116.98 | 116.98 | -10% | 188,240 | 2,265,854,081 |
| 2025-02-12 | 116.86 | 130.12 | 115.5 | 129.98 | +9.88% | 161,910 | 2,029,355,723 |
| 2025-02-11 | 111.46 | 122.68 | 111 | 118.29 | +3.93% | 151,033 | 1,771,713,269 |
| 2025-02-10 | 109.22 | 116.13 | 107.33 | 113.82 | +1.87% | 135,460 | 1,527,800,608 |
| 2025-02-07 | 110 | 115.13 | 108 | 111.73 | +0.59% | 175,616 | 1,953,078,754 |
| 2025-02-06 | 99.99 | 111.08 | 99.88 | 111.08 | +10% | 161,071 | 1,741,771,960 |
| 2025-02-05 | 96.16 | 102.58 | 96.16 | 100.98 | +8.29% | 177,119 | 1,777,267,206 |
| 2025-01-27 | 100.8 | 100.86 | 92.91 | 93.25 | -7.55% | 125,220 | 1,192,193,901 |
| 2025-01-24 | 95.8 | 101.49 | 94.9 | 100.87 | +3.33% | 128,283 | 1,262,092,760 |
| 2025-01-23 | 100.8 | 103.5 | 96.97 | 97.62 | -3.08% | 123,333 | 1,232,879,215 |
| 2025-01-22 | 104 | 104.76 | 99.43 | 100.72 | -4.04% | 125,057 | 1,269,407,289 |
| 2025-01-21 | 95.51 | 104.96 | 94.15 | 104.96 | +10% | 182,097 | 1,821,961,148 |
| 2025-01-20 | 95 | 96.37 | 93.34 | 95.42 | +0.97% | 107,260 | 1,017,209,638 |
| 2025-01-17 | 95.15 | 96.41 | 92.3 | 94.5 | -1.68% | 134,114 | 1,261,565,757 |
| 2025-01-16 | 97 | 102.3 | 94.3 | 96.11 | -1.85% | 174,871 | 1,707,934,937 |
| 2025-01-15 | 89.99 | 99.47 | 89.15 | 97.92 | +4.69% | 196,478 | 1,824,693,371 |
| 2025-01-14 | 84.56 | 93.53 | 84.1 | 93.53 | +8.77% | 220,259 | 1,959,619,961 |
| 2025-01-13 | 90.5 | 92 | 83.2 | 85.99 | -6.53% | 225,138 | 1,970,747,624 |
| 2025-01-10 | 87.5 | 94.77 | 86.67 | 92 | +6.79% | 264,621 | 2,423,135,074 |
| 2025-01-09 | 78.43 | 86.15 | 77.92 | 86.15 | +10% | 252,141 | 2,066,644,736 |
| 2025-01-08 | 71.04 | 78.32 | 70.18 | 78.32 | +10% | 164,863 | 1,240,462,745 |
| 2025-01-07 | 68.79 | 71.2 | 68.5 | 71.2 | +3.82% | 71,842 | 504,876,531 |
| 2025-01-06 | 69.15 | 70.19 | 67.7 | 68.58 | -2.1% | 62,633 | 430,019,314 |
| 2025-01-03 | 75 | 75.06 | 69.8 | 70.05 | -6.58% | 90,686 | 647,378,179 |
| 2025-01-02 | 73.89 | 76.97 | 71.96 | 74.98 | +1.45% | 95,190 | 715,343,467 |
| 2024-12-31 | 76.62 | 77.18 | 73.78 | 73.91 | -3.86% | 63,911 | 481,404,989 |
| 2024-12-30 | 75.49 | 78 | 73.73 | 76.88 | +1.85% | 78,767 | 601,994,788 |
| 2024-12-27 | 77.22 | 79 | 74.55 | 75.48 | -2.58% | 83,722 | 637,550,993 |
| 2024-12-26 | 72.5 | 77.57 | 71.99 | 77.48 | +6.72% | 126,475 | 956,932,677 |
| 2024-12-25 | 74.43 | 75.29 | 72.07 | 72.6 | -2.45% | 70,005 | 515,036,397 |
| 2024-12-24 | 73.9 | 75.99 | 72.81 | 74.42 | +3.97% | 106,634 | 792,365,651 |
| 2024-12-23 | 74.2 | 74.2 | 71.04 | 71.58 | -4.04% | 86,099 | 622,875,077 |
| 2024-12-20 | 72.01 | 76.57 | 71.9 | 74.59 | +2.52% | 126,649 | 947,956,450 |
| 2024-12-19 | 72.01 | 73.58 | 71.31 | 72.76 | -0.32% | 82,141 | 595,379,735 |
| 2024-12-18 | 73.43 | 73.74 | 71.75 | 72.99 | -0.03% | 74,803 | 544,312,164 |
| 2024-12-17 | 77.36 | 77.84 | 72.55 | 73.01 | -5.88% | 113,768 | 844,368,163 |
| 2024-12-16 | 76.49 | 79.28 | 76.49 | 77.57 | -0.5% | 96,817 | 754,846,397 |
| 2024-12-13 | 80.85 | 82.3 | 77.58 | 77.96 | -5.05% | 119,763 | 948,801,534 |
| 2024-12-12 | 82.1 | 85.12 | 81.59 | 82.11 | -2.49% | 105,448 | 871,878,158 |
| 2024-12-11 | 85 | 86.3 | 81.8 | 84.21 | -4.18% | 140,207 | 1,179,112,594 |
| 2024-12-10 | 82.2 | 89.47 | 81.45 | 87.88 | +7.97% | 215,272 | 1,838,129,990 |
| 2024-12-09 | 78 | 84.8 | 77.5 | 81.39 | +0.63% | 157,709 | 1,286,194,857 |
| 2024-12-06 | 81.44 | 88.88 | 77.6 | 80.88 | -3.58% | 183,679 | 1,493,926,160 |
| 2024-12-05 | 79.5 | 86.88 | 79.25 | 83.88 | +4.85% | 181,817 | 1,498,319,201 |
| 2024-12-04 | 77 | 84.53 | 77 | 80 | +2.12% | 179,578 | 1,440,658,396 |
| 2024-12-03 | 79.68 | 81.99 | 77.77 | 78.34 | -1.61% | 178,302 | 1,423,787,326 |
| 2024-12-02 | 77.01 | 81.51 | 77 | 79.62 | +7.45% | 222,186 | 1,777,265,481 |
| 2024-11-29 | 69.01 | 74.1 | 69.01 | 74.1 | +10.01% | 145,430 | 1,041,993,255 |
| 2024-11-28 | 67 | 70 | 66.52 | 67.36 | -1.2% | 93,319 | 634,452,184 |
| 2024-11-27 | 65.66 | 68.88 | 65.42 | 68.18 | +1.23% | 114,052 | 767,564,729 |
| 2024-11-26 | 71 | 72.01 | 67.35 | 67.35 | -10% | 133,848 | 920,657,743 |
| 2024-11-25 | 71.89 | 76.32 | 68.08 | 74.83 | +5.62% | 204,969 | 1,469,705,027 |
| 2024-11-22 | 66 | 72.93 | 65.32 | 70.85 | +6.86% | 212,199 | 1,514,150,640 |
| 2024-11-21 | 70.13 | 70.18 | 65.21 | 66.3 | -5.46% | 172,783 | 1,156,158,844 |
| 2024-11-20 | 64 | 70.13 | 63.5 | 70.13 | +10.01% | 208,738 | 1,418,532,199 |
| 2024-11-19 | 56.96 | 63.75 | 56.93 | 63.75 | +10.01% | 182,182 | 1,125,519,057 |
| 2024-11-18 | 61.8 | 65.67 | 57.5 | 57.95 | -6.26% | 169,995 | 1,042,222,822 |
| 2024-11-15 | 65.2 | 69.5 | 59.55 | 61.82 | -4.26% | 218,719 | 1,402,084,730 |
| 2024-11-14 | 66.97 | 71 | 64.46 | 64.57 | -1.31% | 176,170 | 1,184,269,232 |
| 2024-11-13 | 60.25 | 65.43 | 59.46 | 65.43 | +10% | 112,648 | 704,005,662 |
| 2024-11-12 | 61.8 | 61.95 | 58.78 | 59.48 | -3.93% | 101,171 | 610,437,542 |
| 2024-11-11 | 55.2 | 61.91 | 55.2 | 61.91 | +10% | 147,561 | 885,640,425 |
| 2024-11-08 | 54.8 | 59.38 | 54.6 | 56.28 | +2.36% | 108,141 | 618,582,691 |
| 2024-11-07 | 58.06 | 58.29 | 53.17 | 54.98 | -1.13% | 154,800 | 858,180,661 |
| 2024-11-06 | 58.06 | 58.1 | 55.06 | 55.61 | +5.28% | 219,802 | 1,246,859,095 |
| 2024-11-05 | 47.72 | 52.82 | 47.03 | 52.82 | +10% | 104,157 | 521,756,261 |
| 2024-11-04 | 45.7 | 48.83 | 45.7 | 48.02 | +8.13% | 102,475 | 489,689,530 |
| 2024-11-01 | 46.04 | 46.25 | 44.2 | 44.41 | -4.16% | 43,857 | 197,024,352 |
| 2024-10-31 | 46.8 | 46.8 | 45.77 | 46.34 | -1.17% | 47,189 | 218,208,435 |
| 2024-10-30 | 46.8 | 48.38 | 46.19 | 46.89 | -1.03% | 42,782 | 201,942,986 |
| 2024-10-29 | 47.1 | 49.29 | 46.7 | 47.38 | +2.51% | 95,220 | 456,555,763 |
| 2024-10-28 | 46.21 | 46.66 | 45.46 | 46.22 | +0.04% | 34,187 | 157,585,789 |
| 2024-10-25 | 46.8 | 46.9 | 45.8 | 46.2 | +0.22% | 38,964 | 180,245,092 |
| 2024-10-24 | 46.49 | 46.76 | 45.58 | 46.1 | -0.86% | 36,074 | 166,225,159 |
| 2024-10-23 | 47.8 | 47.95 | 46.2 | 46.5 | -3.43% | 69,258 | 325,954,563 |
| 2024-10-22 | 46.72 | 49.83 | 46.4 | 48.15 | +2.6% | 97,071 | 470,056,400 |
| 2024-10-21 | 47.32 | 48.76 | 46.41 | 46.93 | -0.34% | 75,716 | 359,451,803 |
| 2024-10-18 | 44.37 | 48.22 | 44.18 | 47.09 | +5.89% | 106,220 | 496,171,554 |
| 2024-10-17 | 44 | 46 | 44 | 44.47 | +1.16% | 62,825 | 282,474,639 |
| 2024-10-16 | 43.01 | 44.99 | 43.01 | 43.96 | -1.01% | 35,925 | 157,743,555 |
| 2024-10-15 | 45.83 | 46.48 | 44.41 | 44.41 | -5.05% | 77,504 | 351,487,136 |
| 2024-10-14 | 42.75 | 47.03 | 41.25 | 46.77 | +9.4% | 144,780 | 659,188,281 |
| 2024-10-11 | 45.38 | 45.9 | 42.1 | 42.75 | -7.67% | 96,170 | 418,386,567 |
| 2024-10-10 | 49.55 | 49.8 | 46.18 | 46.3 | -5.91% | 96,087 | 454,556,694 |
| 2024-10-09 | 47 | 52.33 | 45 | 49.21 | +2.07% | 159,299 | 784,316,833 |
| 2024-10-08 | 49.41 | 49.41 | 43.87 | 48.21 | +7.32% | 125,116 | 590,666,291 |
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：