股票概览
147
-0.24%
-0.35
148.53
开盘价
149.28
最高价
145.3
最低价
12,352
成交量
数据更新至: 2025-03-25
技术指标
147.42
MA5 (5日均线)
142.58
MA10 (10日均线)
135.88
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 | 148.53 | 149.28 | 145.3 | 147 | -0.24% | 12,352 | 181,716,236 |
| 2025-03-24 | 150 | 150.88 | 145 | 147.35 | -1.77% | 31,202 | 460,526,166 |
| 2025-03-21 | 145.15 | 150 | 145.15 | 150 | +2.74% | 38,114 | 567,294,752 |
| 2025-03-20 | 146.56 | 149.68 | 140.98 | 146 | -0.52% | 39,252 | 573,820,399 |
| 2025-03-19 | 145.1 | 147.28 | 142.25 | 146.77 | +1.02% | 29,423 | 426,515,321 |
| 2025-03-18 | 138.21 | 145.55 | 138 | 145.29 | +5.27% | 37,195 | 532,132,481 |
| 2025-03-17 | 135.52 | 139.01 | 133.5 | 138.02 | +1.34% | 27,826 | 378,441,995 |
| 2025-03-14 | 136 | 137.77 | 134.01 | 136.2 | +0.59% | 27,642 | 375,340,507 |
| 2025-03-13 | 133.76 | 135.78 | 131.58 | 135.4 | +1.23% | 22,105 | 296,048,805 |
| 2025-03-12 | 134.3 | 136.1 | 132.51 | 133.75 | -0.02% | 17,421 | 233,901,527 |
| 2025-03-11 | 134.16 | 135.42 | 131.73 | 133.78 | -0.92% | 21,943 | 292,357,076 |
| 2025-03-10 | 134.96 | 137.59 | 133.21 | 135.02 | +0.04% | 29,247 | 395,316,996 |
| 2025-03-07 | 140.27 | 144.44 | 126 | 134.96 | -4.45% | 61,584 | 829,854,511 |
| 2025-03-06 | 130.5 | 141.99 | 130.28 | 141.25 | +8.43% | 41,958 | 584,109,685 |
| 2025-03-05 | 130.02 | 133.33 | 129.41 | 130.27 | +0.41% | 27,349 | 358,341,659 |
| 2025-03-04 | 124.51 | 130.11 | 124.01 | 129.74 | +4.25% | 37,187 | 476,058,190 |
| 2025-03-03 | 119 | 128.88 | 117.62 | 124.45 | +4.57% | 46,697 | 582,283,227 |
| 2025-02-28 | 121.8 | 123 | 117.68 | 119.01 | -2.17% | 28,505 | 341,261,484 |
| 2025-02-27 | 121 | 122.25 | 118.61 | 121.65 | +0.04% | 24,488 | 295,178,876 |
| 2025-02-26 | 120.52 | 123.66 | 118.5 | 121.6 | +0.5% | 22,086 | 268,394,400 |
| 2025-02-25 | 120 | 122.13 | 118.18 | 121 | -0.41% | 25,457 | 305,874,814 |
| 2025-02-24 | 118.52 | 125.48 | 118 | 121.5 | +1.67% | 33,454 | 408,407,803 |
| 2025-02-21 | 117.38 | 120.99 | 117.01 | 119.5 | +1.54% | 27,209 | 324,801,323 |
| 2025-02-20 | 121.25 | 121.35 | 115.65 | 117.69 | -0.7% | 29,137 | 343,589,862 |
| 2025-02-19 | 112.52 | 121.2 | 111.91 | 118.52 | +4.6% | 39,240 | 462,843,582 |
| 2025-02-18 | 113.65 | 115.19 | 111.85 | 113.31 | +0.63% | 34,746 | 393,797,172 |
| 2025-02-17 | 103 | 112.98 | 102.8 | 112.6 | +5.95% | 46,459 | 506,275,631 |
| 2025-02-14 | 104.04 | 110 | 102.56 | 106.28 | +1.13% | 57,462 | 615,640,781 |
| 2025-02-13 | 98 | 107.49 | 97.01 | 105.09 | +6.93% | 53,055 | 544,312,755 |
| 2025-02-12 | 92.74 | 99.8 | 92.57 | 98.28 | +6.13% | 38,477 | 372,382,844 |
| 2025-02-11 | 92.46 | 93 | 91.23 | 92.6 | -0.49% | 20,853 | 192,195,165 |
| 2025-02-10 | 93.99 | 94.5 | 92.68 | 93.06 | -0.65% | 19,114 | 178,698,799 |
| 2025-02-07 | 94.76 | 94.88 | 92.41 | 93.67 | -0.44% | 24,848 | 232,897,444 |
| 2025-02-06 | 92.01 | 94.99 | 91.8 | 94.08 | +1.26% | 23,011 | 215,692,588 |
| 2025-02-05 | 89.89 | 92.92 | 88.79 | 92.91 | +3.61% | 29,108 | 264,838,223 |
| 2025-01-27 | 87.5 | 92.42 | 87.19 | 89.67 | +4.03% | 34,525 | 311,311,011 |
| 2025-01-24 | 85 | 86.63 | 84.77 | 86.2 | +0.35% | 17,356 | 149,171,833 |
| 2025-01-23 | 88.01 | 89.36 | 85.9 | 85.9 | -1.6% | 20,820 | 182,004,039 |
| 2025-01-22 | 87.5 | 87.98 | 85.31 | 87.3 | -0.4% | 20,706 | 179,148,114 |
| 2025-01-21 | 89.1 | 89.73 | 86.5 | 87.65 | -1.57% | 34,006 | 299,188,017 |
| 2025-01-20 | 87.49 | 90.28 | 86.77 | 89.05 | +1.68% | 23,168 | 205,867,803 |
| 2025-01-17 | 86.88 | 88.66 | 85.2 | 87.58 | +0.27% | 21,177 | 184,532,601 |
| 2025-01-16 | 85.02 | 88 | 84.88 | 87.34 | +2.03% | 28,609 | 247,571,501 |
| 2025-01-15 | 85 | 86.6 | 83.81 | 85.6 | +1.37% | 21,562 | 183,811,910 |
| 2025-01-14 | 82.01 | 85.48 | 81.54 | 84.44 | +2.66% | 27,903 | 234,773,250 |
| 2025-01-13 | 80.62 | 84.99 | 80.09 | 82.25 | 0% | 24,822 | 204,779,209 |
| 2025-01-10 | 84.24 | 86.49 | 82 | 82.25 | -3.34% | 38,799 | 326,765,183 |
| 2025-01-09 | 89 | 90.45 | 84.6 | 85.09 | -5.28% | 37,925 | 330,428,181 |
| 2025-01-08 | 90.04 | 91.3 | 87.3 | 89.83 | -0.74% | 23,897 | 213,397,664 |
| 2025-01-07 | 87.1 | 90.61 | 85.91 | 90.5 | +2.98% | 37,287 | 329,677,183 |
| 2025-01-06 | 97 | 97.48 | 80.2 | 87.88 | -9.15% | 69,502 | 620,532,225 |
| 2025-01-03 | 98 | 99.3 | 93.5 | 96.73 | -1.42% | 41,970 | 405,992,761 |
| 2025-01-02 | 97.66 | 101.19 | 96.45 | 98.12 | +0.53% | 39,281 | 387,162,605 |
| 2024-12-31 | 98 | 98.79 | 96.38 | 97.6 | +0.63% | 28,972 | 282,668,570 |
| 2024-12-30 | 96 | 97.49 | 95.5 | 96.99 | +0.2% | 26,881 | 259,849,216 |
| 2024-12-27 | 94.4 | 98.45 | 93.05 | 96.8 | +3.44% | 49,446 | 476,480,731 |
| 2024-12-26 | 91.96 | 93.66 | 90.6 | 93.58 | +1.2% | 20,772 | 192,044,102 |
| 2024-12-25 | 95 | 95.13 | 91.83 | 92.47 | -2.55% | 22,864 | 213,417,950 |
| 2024-12-24 | 92.66 | 95.1 | 92.17 | 94.89 | +2.57% | 25,235 | 237,511,225 |
| 2024-12-23 | 92.81 | 93.99 | 91.2 | 92.51 | -1.22% | 20,519 | 189,258,696 |
| 2024-12-20 | 92.46 | 94.73 | 90.53 | 93.65 | +1.8% | 28,555 | 266,673,541 |
| 2024-12-19 | 91 | 94.08 | 89 | 91.99 | +0.8% | 27,017 | 248,015,214 |
| 2024-12-18 | 91.5 | 91.76 | 88.61 | 91.26 | +0.04% | 26,142 | 236,258,761 |
| 2024-12-17 | 91.55 | 93.58 | 90.72 | 91.22 | -1.91% | 24,358 | 224,090,315 |
| 2024-12-16 | 95.13 | 97.6 | 91.58 | 93 | -2.62% | 34,760 | 326,497,693 |
| 2024-12-13 | 95.66 | 101.79 | 93.94 | 95.5 | +1.89% | 81,185 | 786,293,127 |
| 2024-12-12 | 90 | 94.23 | 89.21 | 93.73 | +4.05% | 46,993 | 434,523,344 |
| 2024-12-11 | 85.99 | 90.99 | 84.9 | 90.08 | +4.53% | 42,958 | 380,395,080 |
| 2024-12-10 | 88.6 | 90.3 | 85.6 | 86.18 | -0.92% | 33,928 | 297,469,471 |
| 2024-12-09 | 87.6 | 89.02 | 86.5 | 86.98 | -1.23% | 18,868 | 165,164,874 |
| 2024-12-06 | 87.15 | 88.24 | 86 | 88.06 | +0.09% | 19,668 | 171,491,922 |
| 2024-12-05 | 87.28 | 88.48 | 86.98 | 87.98 | +0.15% | 16,311 | 143,312,597 |
| 2024-12-04 | 90.5 | 90.5 | 87 | 87.85 | -2.41% | 28,725 | 253,031,929 |
| 2024-12-03 | 88 | 92.5 | 87.51 | 90.02 | +2.12% | 35,446 | 319,777,092 |
| 2024-12-02 | 91.62 | 92.4 | 87.59 | 88.15 | -3.12% | 40,090 | 359,062,456 |
| 2024-11-29 | 85.1 | 91.23 | 84.42 | 90.99 | +7.03% | 54,196 | 481,258,872 |
| 2024-11-28 | 86.5 | 87.58 | 84.62 | 85.01 | -1.72% | 22,027 | 188,784,679 |
| 2024-11-27 | 84.41 | 86.59 | 79.3 | 86.5 | +1.76% | 44,399 | 367,730,175 |
| 2024-11-26 | 88.24 | 88.6 | 84.95 | 85 | -3.06% | 21,124 | 182,753,238 |
| 2024-11-25 | 86.91 | 88.94 | 85.8 | 87.68 | +0.9% | 19,618 | 171,282,768 |
| 2024-11-22 | 89.48 | 90.81 | 85.65 | 86.9 | -2.91% | 27,694 | 244,408,140 |
| 2024-11-21 | 92.92 | 93 | 89 | 89.5 | -2.8% | 24,330 | 221,169,770 |
| 2024-11-20 | 91 | 92.48 | 89.36 | 92.08 | +1.19% | 27,728 | 252,724,049 |
| 2024-11-19 | 85.52 | 91.2 | 85.52 | 91 | +6.3% | 40,188 | 357,272,089 |
| 2024-11-18 | 86.61 | 87.3 | 82 | 85.61 | -0.57% | 39,019 | 329,775,615 |
| 2024-11-15 | 87.07 | 90.9 | 85.84 | 86.1 | -2.46% | 41,118 | 360,467,561 |
| 2024-11-14 | 92.01 | 92.92 | 88.21 | 88.27 | -4.57% | 33,892 | 303,130,202 |
| 2024-11-13 | 93 | 95.36 | 89.5 | 92.5 | -1.84% | 45,482 | 417,432,371 |
| 2024-11-12 | 91.4 | 96.75 | 91.11 | 94.23 | +2.5% | 48,349 | 456,266,362 |
| 2024-11-11 | 91.01 | 93.35 | 87.75 | 91.93 | +1.04% | 48,789 | 444,728,450 |
| 2024-11-08 | 86.13 | 93.03 | 86.12 | 90.98 | +5.62% | 59,066 | 536,850,910 |
| 2024-11-07 | 86.75 | 89.19 | 85 | 86.14 | -1.87% | 37,932 | 326,213,522 |
| 2024-11-06 | 85.67 | 89.56 | 84.5 | 87.78 | +2.53% | 45,776 | 401,178,149 |
| 2024-11-05 | 85.95 | 87.97 | 83.91 | 85.61 | -0.45% | 42,734 | 365,894,740 |
| 2024-11-04 | 84 | 86.28 | 80.22 | 86 | +0.35% | 39,913 | 334,542,271 |
| 2024-11-01 | 87.65 | 91.58 | 84.36 | 85.7 | -2.81% | 54,160 | 473,594,372 |
| 2024-10-31 | 87.3 | 91.5 | 86.03 | 88.18 | +1.59% | 51,946 | 461,625,449 |
| 2024-10-30 | 87.05 | 88.57 | 83.7 | 86.8 | -0.94% | 60,826 | 520,430,982 |
| 2024-10-29 | 86.01 | 90.8 | 86.01 | 87.62 | +1.41% | 71,475 | 631,801,229 |
| 2024-10-28 | 87.64 | 94.96 | 83 | 86.4 | -1.41% | 110,754 | 980,163,424 |
| 2024-10-25 | 83 | 88.92 | 82 | 87.64 | +7.53% | 80,268 | 687,200,484 |
| 2024-10-24 | 76.6 | 83.66 | 76.6 | 81.5 | +6.16% | 72,108 | 581,867,305 |
| 2024-10-23 | 79.8 | 81 | 75.2 | 76.77 | -2.7% | 54,808 | 424,738,469 |
| 2024-10-22 | 78.5 | 79.81 | 76.05 | 78.9 | +1.14% | 55,678 | 434,229,838 |
| 2024-10-21 | 71.99 | 78.45 | 71.01 | 78.01 | +9.87% | 70,494 | 535,951,042 |
| 2024-10-18 | 67.7 | 71.9 | 66.3 | 71 | +3.53% | 61,072 | 428,987,035 |
| 2024-10-17 | 68.19 | 71.71 | 67.11 | 68.58 | +0.57% | 73,734 | 512,217,680 |
| 2024-10-16 | 65.1 | 68.5 | 65.01 | 68.19 | +3.32% | 55,093 | 368,704,826 |
| 2024-10-15 | 66 | 68 | 64.8 | 66 | -0.45% | 48,130 | 318,522,692 |
| 2024-10-14 | 65.95 | 67.46 | 63.65 | 66.3 | +0.53% | 64,610 | 424,445,981 |
| 2024-10-11 | 62 | 68.2 | 61.2 | 65.95 | +5.69% | 92,364 | 605,625,436 |
| 2024-10-10 | 59.25 | 66.33 | 58.65 | 62.4 | +7.23% | 90,391 | 567,253,323 |
| 2024-10-09 | 63.9 | 63.94 | 57.1 | 58.19 | -12.78% | 97,022 | 589,590,948 |
| 2024-10-08 | 75.99 | 75.99 | 61.5 | 66.72 | +5.07% | 113,309 | 758,071,644 |
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：