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 |
| 2024-12-31 | 107.05 | 110.33 | 105.79 | 106.89 | +0.04% | 130,022 | 1,407,527,216 |
| 2024-12-30 | 102 | 110.58 | 99.49 | 106.85 | +6.21% | 156,326 | 1,663,715,888 |
| 2024-12-27 | 98.99 | 101.9 | 97.89 | 100.6 | +2.55% | 96,429 | 969,159,588 |
| 2024-12-26 | 94.88 | 100.87 | 94.5 | 98.1 | +3.05% | 120,518 | 1,184,630,552 |
| 2024-12-25 | 100 | 103.88 | 95.2 | 95.2 | -10.26% | 207,821 | 2,066,425,242 |
| 2024-12-24 | 110 | 110.98 | 105 | 106.09 | -3.99% | 125,707 | 1,358,448,814 |
| 2024-12-23 | 110.02 | 113.04 | 108.5 | 110.5 | 0% | 105,437 | 1,167,907,238 |
| 2024-12-20 | 103.5 | 115.49 | 103.35 | 110.5 | +6.19% | 144,300 | 1,584,668,946 |
| 2024-12-19 | 99 | 104.45 | 98.51 | 104.06 | +2.89% | 84,480 | 861,418,626 |
| 2024-12-18 | 100 | 101.89 | 97.33 | 101.14 | +1.28% | 64,768 | 647,744,252 |
| 2024-12-17 | 102.9 | 105.5 | 98.9 | 99.86 | -3.09% | 93,504 | 951,171,114 |
| 2024-12-16 | 102.8 | 105.8 | 100 | 103.04 | -0.12% | 93,081 | 952,123,767 |
| 2024-12-13 | 107 | 108.51 | 102.88 | 103.16 | -4.22% | 120,696 | 1,280,769,627 |
| 2024-12-12 | 101.8 | 111.8 | 101.1 | 107.7 | +5.83% | 143,619 | 1,520,236,237 |
| 2024-12-11 | 97.98 | 103.5 | 96.88 | 101.77 | +2.18% | 118,216 | 1,184,582,391 |
| 2024-12-10 | 108.53 | 108.6 | 98.69 | 99.6 | -5.82% | 168,320 | 1,738,743,508 |
| 2024-12-09 | 104.1 | 106 | 101.23 | 105.75 | +1.69% | 141,233 | 1,468,057,694 |
| 2024-12-06 | 90.04 | 107.6 | 87.29 | 103.99 | +15.52% | 214,843 | 2,065,222,813 |
| 2024-12-05 | 88.18 | 91.4 | 87.61 | 90.02 | +1.26% | 76,185 | 684,095,942 |
| 2024-12-04 | 88.8 | 90.77 | 87.72 | 88.9 | +0.07% | 70,549 | 628,492,907 |
| 2024-12-03 | 89.47 | 90.88 | 87.86 | 88.84 | -0.69% | 76,732 | 683,966,750 |
| 2024-12-02 | 90.99 | 92.58 | 88.88 | 89.46 | -1.83% | 121,506 | 1,101,841,599 |
| 2024-11-29 | 88.5 | 92.8 | 87.55 | 91.13 | +3.39% | 138,241 | 1,242,724,808 |
| 2024-11-28 | 82.02 | 89.66 | 80.01 | 88.14 | +7.49% | 147,991 | 1,277,283,547 |
| 2024-11-27 | 81.13 | 82.65 | 78.82 | 82 | +0.48% | 83,678 | 677,914,452 |
| 2024-11-26 | 82.41 | 83.52 | 80.41 | 81.61 | -1.28% | 78,774 | 644,534,326 |
| 2024-11-25 | 86.06 | 86.94 | 80.93 | 82.67 | -3.03% | 99,166 | 825,412,069 |
| 2024-11-22 | 90.4 | 92.18 | 84.77 | 85.25 | -3.52% | 120,670 | 1,066,915,793 |
| 2024-11-21 | 87.65 | 90.49 | 86.81 | 88.36 | +0.49% | 90,313 | 800,954,115 |
| 2024-11-20 | 86.94 | 88.49 | 85.99 | 87.93 | +0.77% | 104,213 | 910,550,200 |
| 2024-11-19 | 84.24 | 87.77 | 83.29 | 87.26 | +4.62% | 111,986 | 957,995,087 |
| 2024-11-18 | 83.5 | 86.85 | 79.7 | 83.41 | +0.11% | 125,431 | 1,049,224,125 |
| 2024-11-15 | 85.48 | 88.2 | 83.01 | 83.32 | -2.89% | 116,258 | 998,273,829 |
| 2024-11-14 | 90.01 | 92.66 | 85.54 | 85.8 | -6.1% | 154,398 | 1,367,041,539 |
| 2024-11-13 | 90.11 | 93.93 | 89.68 | 91.37 | -0.14% | 118,160 | 1,083,435,407 |
| 2024-11-12 | 93.74 | 94.24 | 89.75 | 91.5 | -0.93% | 130,082 | 1,192,103,146 |
| 2024-11-11 | 90.01 | 94.03 | 88.7 | 92.36 | +0.94% | 138,690 | 1,280,821,906 |
| 2024-11-08 | 92 | 97.48 | 89.87 | 91.5 | -0.31% | 179,281 | 1,673,273,296 |
| 2024-11-07 | 82.99 | 91.93 | 82.53 | 91.78 | +9.31% | 194,281 | 1,702,957,042 |
| 2024-11-06 | 81 | 86.23 | 79.24 | 83.96 | +3.5% | 201,774 | 1,661,411,349 |
| 2024-11-05 | 75.29 | 81.55 | 74.71 | 81.12 | +7.76% | 201,007 | 1,593,338,365 |
| 2024-11-04 | 70.37 | 75.28 | 70.3 | 75.28 | +6.99% | 162,122 | 1,191,196,245 |
| 2024-11-01 | 72.81 | 73.26 | 69.6 | 70.36 | -4.01% | 125,481 | 893,619,445 |
| 2024-10-31 | 73.21 | 75.65 | 72 | 73.3 | -0.07% | 141,743 | 1,045,799,719 |
| 2024-10-30 | 74.9 | 75.98 | 72.17 | 73.35 | -1.61% | 127,948 | 948,338,704 |
| 2024-10-29 | 77.14 | 77.4 | 74.01 | 74.55 | -4.3% | 159,781 | 1,208,198,966 |
| 2024-10-28 | 77.8 | 78.66 | 74.87 | 77.9 | -1.05% | 155,640 | 1,192,699,564 |
| 2024-10-25 | 87 | 87.57 | 78.42 | 78.73 | -6.26% | 218,057 | 1,752,023,134 |
| 2024-10-24 | 83.03 | 85.8 | 81.5 | 83.99 | -1.05% | 100,378 | 835,262,240 |
| 2024-10-23 | 86.4 | 89.35 | 84.1 | 84.88 | -2.74% | 115,366 | 999,411,948 |
| 2024-10-22 | 85.73 | 91.19 | 85 | 87.27 | -0.18% | 144,433 | 1,269,680,003 |
| 2024-10-21 | 83.5 | 95 | 82.2 | 87.43 | +6.75% | 202,167 | 1,758,148,961 |
| 2024-10-18 | 75.8 | 85.66 | 75.54 | 81.9 | +7.64% | 196,687 | 1,575,589,683 |
| 2024-10-17 | 75 | 78.58 | 73.67 | 76.09 | +2.81% | 128,840 | 986,401,618 |
| 2024-10-16 | 72.99 | 75.46 | 72.79 | 74.01 | -1.71% | 89,431 | 660,719,613 |
| 2024-10-15 | 78.13 | 80.5 | 75.11 | 75.3 | -5.19% | 140,330 | 1,089,922,519 |
| 2024-10-14 | 72.68 | 80.85 | 72.39 | 79.42 | +10.77% | 185,702 | 1,413,126,864 |
| 2024-10-11 | 72.57 | 73.9 | 67 | 71.7 | -2.98% | 154,746 | 1,090,417,371 |
| 2024-10-10 | 75.9 | 78.55 | 71.7 | 73.9 | +0.41% | 146,430 | 1,099,070,746 |
| 2024-10-09 | 77.66 | 81.8 | 71.03 | 73.6 | -11.05% | 235,028 | 1,803,498,096 |
| 2024-10-08 | 80.72 | 82.74 | 71.6 | 82.74 | +20% | 262,204 | 2,070,518,334 |
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：