股票概览
134.87
-6.77%
-9.79
143.26
开盘价
146.6
最高价
133.67
最低价
35,781
成交量
数据更新至: 2025-03-25
技术指标
145.80
MA5 (5日均线)
152.26
MA10 (10日均线)
148.52
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 | 143.26 | 146.6 | 133.67 | 134.87 | -6.77% | 35,781 | 495,855,799 |
| 2025-03-24 | 145.5 | 151 | 139.58 | 144.66 | -2.45% | 38,875 | 559,266,296 |
| 2025-03-21 | 146 | 151.5 | 146 | 148.3 | +0.77% | 31,075 | 461,576,205 |
| 2025-03-20 | 151.75 | 153 | 146.2 | 147.17 | -4.44% | 44,461 | 659,335,943 |
| 2025-03-19 | 157 | 158.8 | 151.58 | 154 | -1.91% | 26,221 | 405,822,254 |
| 2025-03-18 | 162.99 | 166.8 | 155.77 | 157 | -4.3% | 37,570 | 599,230,347 |
| 2025-03-17 | 155.98 | 164.94 | 151 | 164.06 | +4.04% | 43,641 | 691,444,997 |
| 2025-03-14 | 157 | 160.09 | 145.45 | 157.69 | -0.51% | 51,919 | 800,989,823 |
| 2025-03-13 | 156.29 | 162.26 | 152.88 | 158.5 | +1.41% | 55,090 | 865,755,558 |
| 2025-03-12 | 152.82 | 177.6 | 151 | 156.3 | +2.98% | 94,271 | 1,524,523,271 |
| 2025-03-11 | 143 | 153 | 142 | 151.77 | +2.9% | 55,953 | 835,676,633 |
| 2025-03-10 | 139.57 | 149.95 | 139.21 | 147.49 | +5.66% | 57,233 | 831,967,540 |
| 2025-03-07 | 145.5 | 145.6 | 137.4 | 139.59 | -6.38% | 60,439 | 851,129,663 |
| 2025-03-06 | 145.38 | 152.82 | 142.38 | 149.1 | +3.15% | 76,685 | 1,124,932,546 |
| 2025-03-05 | 132.01 | 144.55 | 128 | 144.55 | +11.2% | 71,758 | 966,613,692 |
| 2025-03-04 | 126.01 | 130.59 | 126 | 129.99 | -0.39% | 51,199 | 657,917,127 |
| 2025-03-03 | 144.01 | 145 | 128.6 | 130.5 | -12.35% | 79,926 | 1,058,079,765 |
| 2025-02-28 | 147.52 | 154 | 144 | 148.89 | -0.65% | 42,249 | 631,698,431 |
| 2025-02-27 | 156.98 | 158 | 145.61 | 149.86 | -4% | 52,580 | 789,709,577 |
| 2025-02-26 | 162.34 | 163.12 | 153 | 156.1 | -4.33% | 57,207 | 893,082,096 |
| 2025-02-25 | 160 | 166.32 | 153.62 | 163.16 | -2.23% | 68,176 | 1,083,095,303 |
| 2025-02-24 | 149.7 | 182.88 | 148.88 | 166.88 | +6.55% | 72,336 | 1,167,224,214 |
| 2025-02-21 | 137.35 | 156.62 | 132.68 | 156.62 | +20% | 64,972 | 937,993,569 |
| 2025-02-20 | 131.15 | 132 | 127.08 | 130.52 | -1.35% | 27,244 | 352,329,447 |
| 2025-02-19 | 123 | 132.49 | 121 | 132.3 | +7.46% | 49,429 | 628,483,375 |
| 2025-02-18 | 127 | 129.42 | 120 | 123.11 | -3.59% | 37,742 | 468,933,789 |
| 2025-02-17 | 116.66 | 131.97 | 116.61 | 127.7 | +8.67% | 65,529 | 830,656,016 |
| 2025-02-14 | 120.81 | 124.4 | 115.33 | 117.51 | -3.44% | 38,012 | 450,808,736 |
| 2025-02-13 | 125.46 | 128.56 | 120.72 | 121.7 | -5.01% | 33,812 | 415,780,188 |
| 2025-02-12 | 130 | 135.2 | 125.33 | 128.12 | +5.75% | 49,731 | 645,428,549 |
| 2025-02-11 | 126.19 | 127.6 | 120.1 | 121.15 | -4% | 39,781 | 492,147,970 |
| 2025-02-10 | 124.2 | 126.3 | 118.62 | 126.2 | +4.69% | 48,482 | 594,641,675 |
| 2025-02-07 | 114.72 | 125.82 | 112.58 | 120.55 | +6.13% | 59,201 | 708,045,317 |
| 2025-02-06 | 111.8 | 114.76 | 111.01 | 113.59 | +3.07% | 41,619 | 470,691,868 |
| 2025-02-05 | 119 | 120.72 | 105 | 110.21 | -9.17% | 62,096 | 687,527,446 |
| 2025-01-27 | 125.37 | 127.53 | 119.8 | 121.33 | -7.03% | 45,161 | 556,474,097 |
| 2025-01-24 | 129 | 132.8 | 126.83 | 130.5 | +0.38% | 42,529 | 553,063,062 |
| 2025-01-23 | 133.51 | 136.97 | 127.7 | 130 | -4.4% | 50,188 | 660,968,671 |
| 2025-01-22 | 123.75 | 142.88 | 123.75 | 135.98 | +11.36% | 79,614 | 1,049,811,950 |
| 2025-01-21 | 111.5 | 122.2 | 110 | 122.11 | +8.42% | 60,781 | 710,724,534 |
| 2025-01-20 | 108.2 | 113.99 | 106.32 | 112.63 | +4.67% | 47,003 | 521,181,184 |
| 2025-01-17 | 106.86 | 108 | 102 | 107.6 | +0.53% | 37,734 | 396,225,588 |
| 2025-01-16 | 106.12 | 108.95 | 102.88 | 107.03 | -0.07% | 46,938 | 495,778,623 |
| 2025-01-15 | 109.03 | 111 | 105.02 | 107.1 | -3.45% | 38,301 | 409,737,224 |
| 2025-01-14 | 108 | 111.23 | 104.4 | 110.93 | +4.65% | 50,040 | 542,890,203 |
| 2025-01-13 | 106.99 | 109.31 | 104.04 | 106 | -3.43% | 33,094 | 351,152,651 |
| 2025-01-10 | 116 | 117.2 | 109.5 | 109.77 | -6.36% | 49,096 | 552,828,380 |
| 2025-01-09 | 116 | 122.43 | 115.58 | 117.22 | +0.43% | 65,258 | 777,598,377 |
| 2025-01-08 | 109.8 | 120.05 | 107.57 | 116.72 | +5.19% | 67,747 | 767,225,933 |
| 2025-01-07 | 97.7 | 111 | 97.2 | 110.96 | +12.54% | 62,319 | 662,187,223 |
| 2025-01-06 | 97.78 | 101.24 | 96.38 | 98.6 | +0.62% | 37,305 | 369,018,065 |
| 2025-01-03 | 107.2 | 107.64 | 97.56 | 97.99 | -9.18% | 51,116 | 519,098,636 |
| 2025-01-02 | 105.29 | 110.9 | 102.93 | 107.9 | +1.05% | 43,078 | 463,548,575 |
| 2024-12-31 | 111.96 | 114.65 | 106.75 | 106.78 | -5.33% | 48,046 | 526,659,017 |
| 2024-12-30 | 110.92 | 116.79 | 106.68 | 112.79 | +0.71% | 62,573 | 701,413,031 |
| 2024-12-27 | 119.95 | 120.66 | 110.88 | 111.99 | -9.69% | 57,099 | 659,377,908 |
| 2024-12-26 | 108.2 | 126.8 | 107 | 124 | +14.52% | 68,392 | 807,193,159 |
| 2024-12-25 | 104.6 | 110 | 104 | 108.28 | +1.2% | 42,003 | 448,758,688 |
| 2024-12-24 | 110.7 | 112 | 102.06 | 107 | -6.13% | 79,448 | 848,574,857 |
| 2024-12-23 | 116.61 | 122.38 | 107.35 | 113.99 | +0.55% | 69,033 | 785,452,313 |
| 2024-12-20 | 109 | 118.3 | 107.1 | 113.37 | -0.01% | 73,411 | 823,443,485 |
| 2024-12-19 | 93.48 | 113.38 | 91.88 | 113.38 | +20% | 84,792 | 875,067,423 |
| 2024-12-18 | 89 | 99.85 | 84.08 | 94.48 | +7.98% | 46,009 | 425,814,329 |
| 2024-12-17 | 90.55 | 91.63 | 87 | 87.5 | -2.95% | 26,906 | 239,549,832 |
| 2024-12-16 | 85 | 92 | 83.76 | 90.16 | +7.08% | 42,949 | 379,617,467 |
| 2024-12-13 | 86.98 | 89.45 | 84.08 | 84.2 | -4.03% | 29,804 | 256,517,889 |
| 2024-12-12 | 89 | 92.71 | 85.88 | 87.74 | -0.63% | 32,487 | 288,350,802 |
| 2024-12-11 | 82.3 | 91.3 | 81.8 | 88.3 | +5.67% | 50,031 | 434,079,888 |
| 2024-12-10 | 84.8 | 84.86 | 80.18 | 83.56 | +1.75% | 34,485 | 285,232,477 |
| 2024-12-09 | 83.8 | 85.12 | 80.6 | 82.12 | -0.18% | 31,769 | 261,465,319 |
| 2024-12-06 | 85 | 85.12 | 82.1 | 82.27 | -2.05% | 25,419 | 211,069,396 |
| 2024-12-05 | 83.87 | 84.98 | 82 | 83.99 | +0.11% | 29,376 | 245,662,171 |
| 2024-12-04 | 86.3 | 87.9 | 82.68 | 83.9 | -2.92% | 39,339 | 334,043,378 |
| 2024-12-03 | 88.43 | 91.98 | 84.9 | 86.42 | -3.23% | 43,688 | 384,933,856 |
| 2024-12-02 | 83 | 89.8 | 82.9 | 89.3 | +5.28% | 55,600 | 483,971,943 |
| 2024-11-29 | 85.3 | 88.6 | 83.51 | 84.82 | -2.09% | 46,022 | 393,650,588 |
| 2024-11-28 | 82.95 | 92 | 81.24 | 86.63 | +3.13% | 77,186 | 664,685,451 |
| 2024-11-27 | 72.02 | 86.98 | 72.02 | 84 | +15.89% | 88,875 | 716,565,373 |
| 2024-11-26 | 69 | 75.5 | 68.24 | 72.48 | +4.14% | 58,038 | 414,927,380 |
| 2024-11-25 | 69.36 | 72.74 | 67 | 69.6 | -0.57% | 44,522 | 310,104,321 |
| 2024-11-22 | 74.5 | 78.01 | 69.68 | 70 | -7.22% | 72,971 | 535,227,811 |
| 2024-11-21 | 73.66 | 75.45 | 71.01 | 75.45 | +0.21% | 73,135 | 534,186,955 |
| 2024-11-20 | 73 | 81.53 | 72.7 | 75.29 | -0.42% | 86,886 | 675,696,380 |
| 2024-11-19 | 71.01 | 76.5 | 68.51 | 75.61 | +1.69% | 96,522 | 697,815,928 |
| 2024-11-18 | 75.01 | 76.87 | 70.32 | 74.35 | +4.59% | 128,146 | 939,024,169 |
| 2024-11-15 | 59.25 | 71.09 | 59.25 | 71.09 | +20% | 105,155 | 700,320,978 |
| 2024-11-14 | 61.89 | 62.08 | 58.85 | 59.24 | -4.27% | 16,553 | 100,123,632 |
| 2024-11-13 | 61.08 | 62.5 | 60.2 | 61.88 | +0.31% | 23,484 | 143,969,282 |
| 2024-11-12 | 63.24 | 63.8 | 60.5 | 61.69 | -2.79% | 30,149 | 188,082,805 |
| 2024-11-11 | 62 | 65 | 61.27 | 63.46 | +2.59% | 39,772 | 253,406,389 |
| 2024-11-08 | 59.5 | 63.99 | 59.5 | 61.86 | +5.11% | 48,094 | 298,373,941 |
| 2024-11-07 | 58.61 | 59.79 | 58 | 58.85 | +0.02% | 24,814 | 145,377,932 |
| 2024-11-06 | 59 | 60.37 | 57.11 | 58.84 | -0.76% | 37,781 | 222,458,615 |
| 2024-11-05 | 58 | 60.01 | 57.05 | 59.29 | +2.24% | 42,942 | 252,948,665 |
| 2024-11-04 | 53.29 | 58 | 53.16 | 57.99 | +9.04% | 45,500 | 256,637,676 |
| 2024-11-01 | 56.63 | 56.88 | 53.11 | 53.18 | -6.32% | 46,198 | 252,846,912 |
| 2024-10-31 | 56.65 | 60 | 56.5 | 56.77 | -1.32% | 61,094 | 354,895,694 |
| 2024-10-30 | 57.98 | 60.87 | 55.32 | 57.53 | +5.85% | 77,536 | 448,598,568 |
| 2024-10-29 | 55.65 | 55.66 | 54.08 | 54.35 | -2.34% | 21,157 | 116,050,912 |
| 2024-10-28 | 54.54 | 55.86 | 53 | 55.65 | +2.04% | 28,371 | 155,019,689 |
| 2024-10-25 | 53.3 | 56.23 | 53.19 | 54.54 | +2.83% | 31,627 | 172,051,014 |
| 2024-10-24 | 52.07 | 53.4 | 51.78 | 53.04 | +0.55% | 22,438 | 118,229,829 |
| 2024-10-23 | 53.86 | 54.5 | 52.3 | 52.75 | -3.03% | 34,567 | 184,821,572 |
| 2024-10-22 | 54 | 57.06 | 53.55 | 54.4 | -1.09% | 47,549 | 263,305,894 |
| 2024-10-21 | 57.77 | 58.4 | 54.32 | 55 | -0.95% | 71,987 | 405,300,468 |
| 2024-10-18 | 54.55 | 57.5 | 53.08 | 55.53 | +8.37% | 82,888 | 456,835,926 |
| 2024-10-17 | 49.54 | 53.4 | 49.54 | 51.24 | +3.62% | 41,908 | 216,376,242 |
| 2024-10-16 | 49 | 50.9 | 48.1 | 49.45 | -0.88% | 22,734 | 112,362,765 |
| 2024-10-15 | 49.32 | 52.88 | 48.52 | 49.89 | +1.16% | 37,100 | 188,494,597 |
| 2024-10-14 | 47.89 | 49.85 | 46.52 | 49.32 | +2.99% | 23,949 | 115,801,088 |
| 2024-10-11 | 50.11 | 50.66 | 47 | 47.89 | -5.56% | 29,093 | 141,120,102 |
| 2024-10-10 | 52.69 | 53.8 | 50.5 | 50.71 | -0.96% | 31,134 | 161,826,933 |
| 2024-10-09 | 54.45 | 55.45 | 49.76 | 51.2 | -10.93% | 52,138 | 276,549,326 |
| 2024-10-08 | 58.08 | 58.57 | 51.12 | 57.48 | +16.17% | 69,659 | 385,857,488 |
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：