股票概览
164.54
+0.27%
+0.44
162.3
开盘价
173.28
最高价
162.3
最低价
63,543
成交量
数据更新至: 2025-03-25
技术指标
167.49
MA5 (5日均线)
165.52
MA10 (10日均线)
158.44
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 | 162.3 | 173.28 | 162.3 | 164.54 | +0.27% | 63,543 | 1,072,168,340 |
| 2025-03-24 | 162.88 | 167.99 | 158.32 | 164.1 | +0.47% | 51,641 | 840,552,433 |
| 2025-03-21 | 171.2 | 171.2 | 161.67 | 163.33 | -4.32% | 58,245 | 957,836,399 |
| 2025-03-20 | 177.48 | 178.98 | 163 | 170.7 | -2.35% | 80,163 | 1,364,164,198 |
| 2025-03-19 | 165.44 | 182 | 163.81 | 174.8 | +5.27% | 104,766 | 1,816,904,793 |
| 2025-03-18 | 168.1 | 169.5 | 162.5 | 166.05 | -1.23% | 49,760 | 825,645,749 |
| 2025-03-17 | 169.58 | 169.89 | 163.11 | 168.11 | -0.87% | 68,279 | 1,138,317,233 |
| 2025-03-14 | 147.75 | 180 | 147.52 | 169.58 | +13.05% | 144,482 | 2,391,497,515 |
| 2025-03-13 | 160.2 | 162.22 | 143.99 | 150 | -8.54% | 99,151 | 1,500,173,169 |
| 2025-03-12 | 176 | 176.65 | 162.71 | 164 | -1% | 73,931 | 1,241,876,833 |
| 2025-03-11 | 165.6 | 168.92 | 158.1 | 165.65 | +1.01% | 81,202 | 1,331,538,983 |
| 2025-03-10 | 176.87 | 177.99 | 163.3 | 164 | -5.43% | 107,040 | 1,806,581,795 |
| 2025-03-07 | 144.4 | 173.41 | 143.5 | 173.41 | +20% | 138,744 | 2,263,635,202 |
| 2025-03-06 | 147.05 | 148.6 | 143 | 144.51 | -1.1% | 62,303 | 905,096,614 |
| 2025-03-05 | 143.04 | 147.65 | 140 | 146.12 | +2% | 60,393 | 872,204,190 |
| 2025-03-04 | 136.2 | 145.51 | 135.2 | 143.25 | +6.02% | 77,535 | 1,103,320,513 |
| 2025-03-03 | 136.5 | 142.57 | 132.18 | 135.11 | -1.38% | 57,683 | 790,577,300 |
| 2025-02-28 | 149.01 | 149.01 | 135.02 | 137 | -7.43% | 83,594 | 1,177,048,788 |
| 2025-02-27 | 152.68 | 159.7 | 145.3 | 147.99 | -5.44% | 86,486 | 1,311,648,139 |
| 2025-02-26 | 160.01 | 172.17 | 153.1 | 156.5 | +1.27% | 126,077 | 2,056,468,912 |
| 2025-02-25 | 145 | 155.88 | 142.01 | 154.54 | +3.58% | 90,133 | 1,343,329,705 |
| 2025-02-24 | 142 | 152.22 | 133.36 | 149.2 | +5.3% | 90,051 | 1,286,907,212 |
| 2025-02-21 | 140 | 145.66 | 136.7 | 141.69 | +0.95% | 81,414 | 1,146,488,467 |
| 2025-02-20 | 146 | 146 | 137.98 | 140.35 | -4.24% | 86,536 | 1,228,962,021 |
| 2025-02-19 | 133 | 148.66 | 133 | 146.56 | +9.36% | 96,783 | 1,394,924,868 |
| 2025-02-18 | 142.95 | 142.95 | 132.9 | 134.01 | -3.54% | 74,469 | 1,007,359,756 |
| 2025-02-17 | 124.46 | 142.16 | 123.3 | 138.93 | +9.1% | 111,412 | 1,483,469,607 |
| 2025-02-14 | 127 | 136.45 | 126.77 | 127.34 | -3.79% | 86,572 | 1,133,538,389 |
| 2025-02-13 | 134.85 | 144.5 | 132 | 132.36 | +0.05% | 100,471 | 1,385,018,991 |
| 2025-02-12 | 130.02 | 136.47 | 125.98 | 132.3 | -0.05% | 63,100 | 832,540,993 |
| 2025-02-11 | 130.88 | 138.14 | 129 | 132.36 | -1.33% | 76,983 | 1,027,141,591 |
| 2025-02-10 | 133 | 134.56 | 126 | 134.15 | -2.52% | 102,269 | 1,330,184,914 |
| 2025-02-07 | 141.8 | 141.8 | 131.23 | 137.62 | -2.95% | 113,471 | 1,556,930,257 |
| 2025-02-06 | 123.53 | 145.51 | 123.3 | 141.8 | +14.08% | 97,861 | 1,345,293,603 |
| 2025-02-05 | 123.46 | 128.87 | 116.9 | 124.3 | +3.59% | 86,356 | 1,065,665,583 |
| 2025-01-27 | 121.98 | 124.82 | 116.36 | 119.99 | -0.83% | 69,822 | 834,915,081 |
| 2025-01-24 | 115 | 123 | 111.93 | 121 | +7.76% | 100,519 | 1,181,590,163 |
| 2025-01-23 | 119 | 120.88 | 111.6 | 112.29 | -5.05% | 100,682 | 1,159,811,947 |
| 2025-01-22 | 116.91 | 121.55 | 112.85 | 118.26 | -2.71% | 100,574 | 1,182,298,230 |
| 2025-01-21 | 108.49 | 123 | 106.16 | 121.55 | +13.47% | 154,688 | 1,755,978,084 |
| 2025-01-20 | 110.29 | 110.78 | 103 | 107.12 | +0.11% | 77,894 | 829,953,517 |
| 2025-01-17 | 108.47 | 110.88 | 103.2 | 107 | +0.07% | 81,748 | 873,653,296 |
| 2025-01-16 | 101.9 | 114 | 101.24 | 106.92 | +3.49% | 151,941 | 1,639,269,365 |
| 2025-01-15 | 104 | 106.58 | 100.11 | 103.31 | -0.87% | 108,615 | 1,122,834,577 |
| 2025-01-14 | 94.22 | 109.88 | 94.22 | 104.22 | +8.02% | 127,014 | 1,298,152,975 |
| 2025-01-13 | 86 | 103 | 86 | 96.48 | +6.02% | 110,471 | 1,070,630,222 |
| 2025-01-10 | 86 | 94.36 | 83.6 | 91 | +13.75% | 116,781 | 1,024,500,772 |
| 2025-01-09 | 69.18 | 80 | 69 | 80 | +14.7% | 48,376 | 364,667,819 |
| 2025-01-08 | 68.37 | 70.89 | 65.66 | 69.75 | +1.38% | 14,167 | 96,821,194 |
| 2025-01-07 | 67.45 | 68.8 | 66.75 | 68.8 | +2.66% | 8,843 | 60,218,085 |
| 2025-01-06 | 67.01 | 68.98 | 66.01 | 67.02 | +0.09% | 9,507 | 64,126,747 |
| 2025-01-03 | 69.45 | 70.98 | 66.9 | 66.96 | -4.33% | 13,070 | 90,028,153 |
| 2025-01-02 | 69.49 | 72.09 | 67.99 | 69.99 | +0.5% | 20,425 | 142,976,920 |
| 2024-12-31 | 71.95 | 72.65 | 69.09 | 69.64 | -3.68% | 13,951 | 98,581,233 |
| 2024-12-30 | 74.09 | 74.1 | 72 | 72.3 | -2.78% | 15,365 | 111,863,011 |
| 2024-12-27 | 76.47 | 77.03 | 74.08 | 74.37 | -3.06% | 19,123 | 143,745,681 |
| 2024-12-26 | 73.66 | 78.27 | 73.64 | 76.72 | +3.45% | 26,494 | 203,157,031 |
| 2024-12-25 | 72.29 | 74.74 | 70.56 | 74.16 | +2.64% | 19,068 | 138,744,198 |
| 2024-12-24 | 71.84 | 73.68 | 71.26 | 72.25 | +1.05% | 15,809 | 114,444,812 |
| 2024-12-23 | 75.81 | 75.83 | 71 | 71.5 | -5.69% | 18,267 | 133,212,443 |
| 2024-12-20 | 73.27 | 76.6 | 73.17 | 75.81 | +3.48% | 24,730 | 186,674,673 |
| 2024-12-19 | 71.71 | 74.11 | 71.11 | 73.26 | +1.23% | 15,102 | 110,242,438 |
| 2024-12-18 | 71.57 | 74.49 | 70.69 | 72.37 | +1.5% | 19,125 | 139,221,364 |
| 2024-12-17 | 75 | 75.87 | 71.11 | 71.3 | -5.36% | 23,192 | 169,680,054 |
| 2024-12-16 | 77.12 | 77.88 | 74.3 | 75.34 | -3.74% | 25,175 | 190,572,224 |
| 2024-12-13 | 78.8 | 79.5 | 76.22 | 78.27 | -0.92% | 38,313 | 298,687,783 |
| 2024-12-12 | 81.86 | 81.99 | 78.02 | 79 | -3.83% | 41,051 | 325,791,824 |
| 2024-12-11 | 78 | 82.97 | 77.68 | 82.15 | +3.79% | 53,359 | 431,167,872 |
| 2024-12-10 | 76.6 | 82.5 | 76.6 | 79.15 | +6.13% | 65,888 | 524,240,363 |
| 2024-12-09 | 73.9 | 76.89 | 73.36 | 74.58 | +0.31% | 35,432 | 265,609,363 |
| 2024-12-06 | 76.61 | 76.7 | 73.01 | 74.35 | -5.26% | 49,194 | 366,600,571 |
| 2024-12-05 | 75.4 | 83 | 74.75 | 78.48 | +7.08% | 67,734 | 528,177,770 |
| 2024-12-04 | 73 | 75.87 | 72.51 | 73.29 | -1.76% | 29,104 | 214,953,592 |
| 2024-12-03 | 71.94 | 75.5 | 70.55 | 74.6 | +3.47% | 39,294 | 288,756,883 |
| 2024-12-02 | 71.15 | 73.71 | 69.51 | 72.1 | +3.61% | 41,943 | 301,995,258 |
| 2024-11-29 | 66.51 | 70.28 | 66 | 69.59 | +4.77% | 23,180 | 158,888,869 |
| 2024-11-28 | 67.55 | 67.89 | 66.38 | 66.42 | -1.64% | 9,224 | 61,768,634 |
| 2024-11-27 | 66.53 | 67.67 | 64.06 | 67.53 | +1.4% | 14,090 | 92,687,040 |
| 2024-11-26 | 67.88 | 68.36 | 66.29 | 66.6 | -1.33% | 12,155 | 81,182,559 |
| 2024-11-25 | 67.18 | 69.2 | 66 | 67.5 | +0.36% | 17,758 | 119,902,347 |
| 2024-11-22 | 69.36 | 70.22 | 67.01 | 67.26 | -3.29% | 17,493 | 120,083,374 |
| 2024-11-21 | 71.05 | 71.47 | 68.56 | 69.55 | -2.22% | 20,040 | 140,074,928 |
| 2024-11-20 | 69.63 | 72.39 | 68.07 | 71.13 | +1.35% | 29,954 | 211,425,056 |
| 2024-11-19 | 66.38 | 71.49 | 66.38 | 70.18 | +9.09% | 41,638 | 288,998,239 |
| 2024-11-18 | 66.54 | 67.48 | 63.8 | 64.33 | -2.85% | 20,125 | 131,828,467 |
| 2024-11-15 | 67.88 | 69.3 | 66.1 | 66.22 | -3.47% | 20,490 | 138,292,207 |
| 2024-11-14 | 71.5 | 72.36 | 68.43 | 68.6 | -3.87% | 17,237 | 120,402,129 |
| 2024-11-13 | 71.15 | 72.21 | 68.5 | 71.36 | -0.61% | 20,043 | 140,768,374 |
| 2024-11-12 | 74 | 75.2 | 70.66 | 71.8 | -2.43% | 29,157 | 212,185,942 |
| 2024-11-11 | 70.9 | 74.29 | 70.33 | 73.59 | +2.78% | 33,305 | 241,572,683 |
| 2024-11-08 | 72.4 | 74.42 | 71.33 | 71.6 | -1.1% | 29,455 | 214,677,735 |
| 2024-11-07 | 73.5 | 74.76 | 71.61 | 72.4 | -4.17% | 41,777 | 303,907,721 |
| 2024-11-06 | 71.1 | 79.28 | 71.1 | 75.55 | +6.26% | 57,365 | 434,732,598 |
| 2024-11-05 | 70.01 | 71.48 | 68.21 | 71.1 | +4.5% | 36,766 | 257,678,515 |
| 2024-11-04 | 66.8 | 70.86 | 65.54 | 68.04 | +3.37% | 40,123 | 276,805,300 |
| 2024-11-01 | 70.88 | 70.92 | 65.8 | 65.82 | -4.26% | 36,529 | 246,966,167 |
| 2024-10-31 | 68 | 71.8 | 67.02 | 68.75 | +3.85% | 41,441 | 286,807,901 |
| 2024-10-30 | 68.2 | 69.22 | 65.45 | 66.2 | -3.96% | 22,756 | 152,343,350 |
| 2024-10-29 | 71 | 71.5 | 67.4 | 68.93 | +0.17% | 31,896 | 221,212,428 |
| 2024-10-28 | 65.6 | 69.59 | 64.05 | 68.81 | +1.85% | 39,385 | 264,010,968 |
| 2024-10-25 | 65.76 | 68.11 | 65.3 | 67.56 | +4.79% | 32,206 | 214,731,198 |
| 2024-10-24 | 68.5 | 68.95 | 64.03 | 64.47 | -5.9% | 42,186 | 276,799,244 |
| 2024-10-23 | 71.14 | 74.14 | 67.6 | 68.51 | -2.42% | 79,522 | 571,825,922 |
| 2024-10-22 | 62.52 | 72 | 61.2 | 70.21 | +12.52% | 66,065 | 451,376,154 |
| 2024-10-21 | 61.99 | 64.18 | 61.37 | 62.4 | +0.69% | 22,581 | 141,903,478 |
| 2024-10-18 | 58.5 | 63.31 | 58.32 | 61.97 | +5.55% | 21,808 | 132,227,917 |
| 2024-10-17 | 60.9 | 61.81 | 58.5 | 58.71 | -2.88% | 14,118 | 84,785,960 |
| 2024-10-16 | 60.17 | 61.38 | 59.1 | 60.45 | -1.26% | 13,643 | 82,405,286 |
| 2024-10-15 | 61.1 | 63.86 | 60.21 | 61.22 | -0.39% | 20,157 | 124,987,995 |
| 2024-10-14 | 59.06 | 61.87 | 57.35 | 61.46 | +4.84% | 22,979 | 137,125,234 |
| 2024-10-11 | 63.24 | 63.9 | 57.62 | 58.62 | -6.8% | 23,157 | 140,123,104 |
| 2024-10-10 | 65.73 | 66.85 | 62.66 | 62.9 | -3.1% | 28,924 | 187,099,518 |
| 2024-10-09 | 67.5 | 69.99 | 63.89 | 64.91 | -3.84% | 43,107 | 290,522,930 |
| 2024-10-08 | 71 | 72.55 | 61.39 | 67.5 | +11.59% | 41,503 | 280,194,843 |
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：