股票概览
115.3
-4.34%
-5.23
120.9
开盘价
120.9
最高价
113.53
最低价
87,795
成交量
数据更新至: 2025-03-25
技术指标
121.91
MA5 (5日均线)
126.75
MA10 (10日均线)
122.78
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 | 120.9 | 120.9 | 113.53 | 115.3 | -4.34% | 87,795 | 1,014,993,698 |
| 2025-03-24 | 118.83 | 120.77 | 117.51 | 120.53 | +1.58% | 79,523 | 946,596,252 |
| 2025-03-21 | 124.19 | 125.27 | 118 | 118.66 | -4.45% | 114,086 | 1,383,437,473 |
| 2025-03-20 | 127 | 128.6 | 121.51 | 124.19 | -5.11% | 123,782 | 1,549,582,958 |
| 2025-03-19 | 137.08 | 137.08 | 130.5 | 130.88 | -5.64% | 135,596 | 1,803,496,042 |
| 2025-03-18 | 133 | 141.88 | 132.02 | 138.7 | +4.68% | 169,268 | 2,317,335,240 |
| 2025-03-17 | 129.8 | 136.58 | 127.11 | 132.5 | +1.9% | 166,590 | 2,208,457,989 |
| 2025-03-14 | 127.78 | 132.32 | 123.66 | 130.03 | +1.61% | 123,807 | 1,581,971,869 |
| 2025-03-13 | 128.65 | 131.21 | 124.73 | 127.97 | -0.61% | 131,299 | 1,675,493,992 |
| 2025-03-12 | 129.01 | 138 | 128.08 | 128.75 | +0.89% | 190,635 | 2,525,838,982 |
| 2025-03-11 | 124.98 | 128.48 | 123.28 | 127.62 | -0.3% | 122,258 | 1,538,513,118 |
| 2025-03-10 | 125.12 | 130 | 121.32 | 128 | +3.31% | 183,643 | 2,319,732,648 |
| 2025-03-07 | 120.36 | 125.72 | 119.57 | 123.9 | +1.06% | 200,997 | 2,471,042,695 |
| 2025-03-06 | 130 | 133 | 116.89 | 122.6 | -1.92% | 392,217 | 4,931,064,324 |
| 2025-03-05 | 115.18 | 125 | 113.66 | 125 | +14.68% | 291,190 | 3,450,541,725 |
| 2025-03-04 | 107.57 | 112 | 106.72 | 109 | -0.62% | 95,484 | 1,042,042,100 |
| 2025-03-03 | 113 | 113.18 | 107.92 | 109.68 | -2.16% | 101,532 | 1,120,720,352 |
| 2025-02-28 | 113.26 | 116.07 | 109.71 | 112.1 | -1.79% | 133,361 | 1,502,436,706 |
| 2025-02-27 | 118 | 118.02 | 110.68 | 114.14 | -1.6% | 133,417 | 1,523,071,088 |
| 2025-02-26 | 113.87 | 118.5 | 110.2 | 116 | +2.91% | 173,412 | 1,982,680,576 |
| 2025-02-25 | 116.62 | 117.98 | 111.5 | 112.72 | -5.28% | 192,506 | 2,195,073,173 |
| 2025-02-24 | 121.55 | 123.8 | 117.5 | 119 | +1.02% | 205,402 | 2,474,718,821 |
| 2025-02-21 | 110.85 | 121.9 | 109.79 | 117.8 | +8.11% | 281,693 | 3,265,509,468 |
| 2025-02-20 | 108.21 | 110.19 | 105.15 | 108.96 | -0.9% | 171,582 | 1,847,116,711 |
| 2025-02-19 | 97.09 | 110.6 | 96.15 | 109.95 | +13.82% | 304,999 | 3,205,838,986 |
| 2025-02-18 | 102.2 | 102.65 | 96 | 96.6 | -5.53% | 140,579 | 1,389,111,578 |
| 2025-02-17 | 97 | 103.66 | 97 | 102.25 | +8.52% | 214,769 | 2,170,798,503 |
| 2025-02-14 | 93.4 | 96.41 | 92 | 94.22 | +1.84% | 104,970 | 988,090,209 |
| 2025-02-13 | 96.8 | 97.8 | 92.52 | 92.52 | -4.02% | 114,860 | 1,083,861,814 |
| 2025-02-12 | 94.35 | 98.99 | 93.4 | 96.4 | +1.71% | 112,960 | 1,094,139,859 |
| 2025-02-11 | 94.93 | 96.66 | 91.91 | 94.78 | +0.21% | 121,287 | 1,147,999,542 |
| 2025-02-10 | 94.5 | 96.3 | 92.99 | 94.58 | +0.68% | 135,663 | 1,281,681,310 |
| 2025-02-07 | 90.56 | 96.7 | 90.56 | 93.94 | +5.53% | 148,003 | 1,391,876,030 |
| 2025-02-06 | 87.5 | 91 | 86.91 | 89.02 | +2.68% | 118,244 | 1,048,499,823 |
| 2025-02-05 | 91 | 91.2 | 81.75 | 86.7 | -5.02% | 146,294 | 1,263,782,931 |
| 2025-01-27 | 106.86 | 107.25 | 90.48 | 91.28 | -14.58% | 262,290 | 2,528,424,510 |
| 2025-01-24 | 99.8 | 108.6 | 98 | 106.86 | +7.07% | 183,462 | 1,912,782,544 |
| 2025-01-23 | 103 | 105.29 | 99.8 | 99.8 | -2.35% | 112,461 | 1,150,367,355 |
| 2025-01-22 | 107 | 107.06 | 100.8 | 102.2 | -4.67% | 144,387 | 1,489,860,700 |
| 2025-01-21 | 101.2 | 108.88 | 100.74 | 107.21 | +7.14% | 145,922 | 1,536,501,075 |
| 2025-01-20 | 104.51 | 105.95 | 99.5 | 100.07 | -3.39% | 99,538 | 1,024,642,204 |
| 2025-01-17 | 102.01 | 105.8 | 102 | 103.58 | +1.35% | 73,221 | 761,547,288 |
| 2025-01-16 | 104.81 | 104.81 | 101 | 102.2 | -0.77% | 65,238 | 670,607,482 |
| 2025-01-15 | 102.58 | 105.6 | 98.8 | 102.99 | +0.27% | 98,244 | 1,001,672,489 |
| 2025-01-14 | 98 | 103.93 | 96.45 | 102.71 | +4.91% | 91,909 | 930,732,854 |
| 2025-01-13 | 98.48 | 100.99 | 96.08 | 97.9 | -2.3% | 62,933 | 614,488,534 |
| 2025-01-10 | 103.45 | 105.75 | 100.13 | 100.2 | -3.9% | 78,665 | 806,203,125 |
| 2025-01-09 | 103.5 | 106.78 | 103.15 | 104.27 | -0.21% | 72,821 | 764,294,106 |
| 2025-01-08 | 103.62 | 106.6 | 99.85 | 104.49 | +0.29% | 91,936 | 945,544,727 |
| 2025-01-07 | 99 | 105 | 98.64 | 104.19 | +5.24% | 88,223 | 901,365,387 |
| 2025-01-06 | 102.48 | 102.66 | 97.61 | 99 | -2.55% | 78,224 | 779,325,318 |
| 2025-01-03 | 104.01 | 105.5 | 99.67 | 101.59 | -1.94% | 93,055 | 952,709,875 |
| 2025-01-02 | 106.58 | 109.78 | 102.3 | 103.6 | -3.08% | 115,951 | 1,229,803,045 |
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：