股票概览
111.8
-0.8%
-0.9
112.7
开盘价
112.7
最高价
109.05
最低价
38,668
成交量
数据更新至: 2025-03-25
技术指标
118.94
MA5 (5日均线)
122.65
MA10 (10日均线)
124.15
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 | 112.7 | 112.7 | 109.05 | 111.8 | -0.8% | 38,668 | 428,499,146 |
| 2025-03-24 | 120 | 120 | 112.18 | 112.7 | -9.11% | 73,947 | 840,762,770 |
| 2025-03-21 | 124 | 125.5 | 122.61 | 124 | +0.65% | 31,326 | 388,256,018 |
| 2025-03-20 | 122.63 | 124.83 | 121.46 | 123.2 | +0.16% | 25,040 | 309,076,774 |
| 2025-03-19 | 123 | 124.48 | 119.1 | 123 | -0.01% | 42,346 | 517,042,009 |
| 2025-03-18 | 126.86 | 127.49 | 122.01 | 123.01 | -2.9% | 54,045 | 667,294,381 |
| 2025-03-17 | 125.89 | 128.37 | 124.24 | 126.68 | +0.6% | 25,093 | 316,578,495 |
| 2025-03-14 | 127 | 128.89 | 124 | 125.93 | -0.84% | 38,275 | 484,474,799 |
| 2025-03-13 | 129.47 | 130.99 | 126.01 | 127 | -1.68% | 18,380 | 235,666,863 |
| 2025-03-12 | 129.88 | 132.44 | 128.88 | 129.17 | -0.37% | 18,376 | 239,162,208 |
| 2025-03-11 | 128 | 132.45 | 127 | 129.65 | +0.51% | 28,869 | 376,808,828 |
| 2025-03-10 | 122.88 | 129.98 | 122.84 | 128.99 | +5.03% | 36,520 | 464,883,916 |
| 2025-03-07 | 124.66 | 124.77 | 122.24 | 122.81 | -1.71% | 21,272 | 262,588,984 |
| 2025-03-06 | 126 | 127.5 | 124 | 124.95 | -0.57% | 25,941 | 324,306,750 |
| 2025-03-05 | 127.1 | 128.87 | 125.2 | 125.67 | -1.57% | 16,966 | 214,545,775 |
| 2025-03-04 | 128.85 | 129.5 | 126.29 | 127.68 | -0.88% | 18,105 | 230,999,038 |
| 2025-03-03 | 122.5 | 130.99 | 121.22 | 128.81 | +5.33% | 45,127 | 580,090,145 |
| 2025-02-28 | 123.7 | 126.78 | 121.81 | 122.29 | -1.78% | 26,166 | 325,987,980 |
| 2025-02-27 | 121.5 | 126.2 | 121.2 | 124.5 | +2.77% | 34,530 | 428,263,998 |
| 2025-02-26 | 116.97 | 124.9 | 116.51 | 121.15 | +3.98% | 41,067 | 497,189,745 |
| 2025-02-25 | 115.3 | 117.88 | 115.3 | 116.51 | +0.35% | 17,461 | 203,826,888 |
| 2025-02-24 | 118 | 118.75 | 115.49 | 116.1 | -2.23% | 33,175 | 386,664,291 |
| 2025-02-21 | 117.02 | 119.28 | 116.8 | 118.75 | +1.32% | 23,015 | 272,463,635 |
| 2025-02-20 | 118.88 | 119.88 | 115.3 | 117.2 | -1.78% | 22,864 | 266,964,643 |
| 2025-02-19 | 119.14 | 119.88 | 118.38 | 119.32 | -0.12% | 16,779 | 199,748,669 |
| 2025-02-18 | 118.49 | 122 | 118.33 | 119.46 | +1.02% | 27,373 | 328,151,360 |
| 2025-02-17 | 125.26 | 126 | 116.56 | 118.25 | -5.93% | 38,969 | 466,564,822 |
| 2025-02-14 | 124.05 | 126.91 | 124.04 | 125.71 | +0.42% | 12,236 | 153,831,709 |
| 2025-02-13 | 127.38 | 128.65 | 124.81 | 125.18 | -1.73% | 19,867 | 250,737,196 |
| 2025-02-12 | 122.51 | 127.87 | 122.51 | 127.38 | +2.65% | 26,411 | 331,914,826 |
| 2025-02-11 | 119.11 | 125.44 | 117.5 | 124.09 | +4.83% | 26,106 | 318,765,830 |
| 2025-02-10 | 120.43 | 121.67 | 118.09 | 118.37 | -1.67% | 16,519 | 197,069,657 |
| 2025-02-07 | 116.61 | 123.48 | 116.15 | 120.38 | +3.31% | 25,577 | 308,975,253 |
| 2025-02-06 | 114.76 | 117.5 | 114.19 | 116.52 | +1.5% | 20,796 | 241,945,519 |
| 2025-02-05 | 122.03 | 123.57 | 114.65 | 114.8 | -6.86% | 25,188 | 295,432,702 |
| 2025-01-27 | 122.75 | 123.88 | 121.01 | 123.26 | +0.45% | 17,312 | 213,013,893 |
| 2025-01-24 | 120 | 124.78 | 119.08 | 122.71 | +2.1% | 26,517 | 323,540,420 |
| 2025-01-23 | 122 | 123.88 | 119.7 | 120.19 | -1.48% | 23,405 | 285,467,829 |
| 2025-01-22 | 122.99 | 124.37 | 120.7 | 122 | -1.16% | 20,428 | 249,047,576 |
| 2025-01-21 | 123.03 | 123.99 | 120.63 | 123.43 | +1.13% | 21,664 | 266,024,359 |
| 2025-01-20 | 123.58 | 125.51 | 121.52 | 122.05 | +0.08% | 31,513 | 388,490,080 |
| 2025-01-17 | 115 | 123.6 | 114.36 | 121.95 | +5.98% | 53,735 | 646,596,890 |
| 2025-01-16 | 116.7 | 117.5 | 114 | 115.07 | -0.8% | 18,303 | 211,079,876 |
| 2025-01-15 | 115.41 | 117.86 | 113.77 | 116 | +0.06% | 19,603 | 227,304,401 |
| 2025-01-14 | 114.34 | 116.58 | 112.1 | 115.93 | +1.39% | 37,905 | 433,079,190 |
| 2025-01-13 | 115.62 | 116.47 | 113.12 | 114.34 | -0.9% | 21,262 | 243,397,160 |
| 2025-01-10 | 115.32 | 116.79 | 112.01 | 115.38 | -0.93% | 42,950 | 489,775,853 |
| 2025-01-09 | 120 | 122.45 | 116.31 | 116.46 | -2.95% | 42,750 | 508,584,011 |
| 2025-01-08 | 117.21 | 121.52 | 116.6 | 120 | +1.95% | 32,860 | 390,787,003 |
| 2025-01-07 | 117.11 | 119.99 | 116.57 | 117.7 | +0.33% | 23,571 | 277,606,833 |
| 2025-01-06 | 116.7 | 118.8 | 115.75 | 117.31 | +0.52% | 18,806 | 220,347,462 |
| 2025-01-03 | 116 | 119.51 | 116 | 116.7 | -0.26% | 19,180 | 225,666,328 |
| 2025-01-02 | 118.89 | 120.88 | 115.87 | 117 | -1.61% | 26,605 | 315,642,273 |
| 2024-12-31 | 118.82 | 119.88 | 116.83 | 118.92 | +0.09% | 24,875 | 295,062,048 |
| 2024-12-30 | 118.2 | 120.46 | 118.2 | 118.81 | -0.6% | 17,441 | 207,927,053 |
| 2024-12-27 | 118.96 | 120.13 | 118.03 | 119.53 | +0.48% | 22,894 | 272,299,451 |
| 2024-12-26 | 118.51 | 119.77 | 117.31 | 118.96 | +0.05% | 19,033 | 225,616,265 |
| 2024-12-25 | 120.9 | 121.62 | 118.4 | 118.9 | -1.64% | 13,407 | 160,452,136 |
| 2024-12-24 | 118.79 | 120.95 | 118.61 | 120.88 | +1.75% | 14,116 | 169,639,870 |
| 2024-12-23 | 120.95 | 120.95 | 118.18 | 118.8 | -1.04% | 28,478 | 339,091,870 |
| 2024-12-20 | 122.5 | 124.4 | 119.81 | 120.05 | -2.29% | 25,115 | 304,213,196 |
| 2024-12-19 | 121.8 | 123.76 | 120.64 | 122.86 | +0.31% | 13,846 | 169,933,516 |
| 2024-12-18 | 122.08 | 124.2 | 121.68 | 122.48 | -0.18% | 19,286 | 236,453,425 |
| 2024-12-17 | 123.58 | 124.97 | 121.96 | 122.7 | -0.66% | 25,924 | 319,786,890 |
| 2024-12-16 | 124.15 | 125.25 | 121.5 | 123.52 | -0.55% | 22,974 | 282,987,622 |
| 2024-12-13 | 124.01 | 125.49 | 122.8 | 124.2 | -0.54% | 21,972 | 272,774,636 |
| 2024-12-12 | 122.9 | 125.18 | 122.06 | 124.88 | +1.44% | 20,307 | 252,754,505 |
| 2024-12-11 | 121 | 124.4 | 119.98 | 123.11 | +2.21% | 34,907 | 428,105,790 |
| 2024-12-10 | 131.9 | 132.5 | 119.6 | 120.45 | -6.3% | 71,224 | 879,004,113 |
| 2024-12-09 | 128.05 | 129.28 | 126.89 | 128.55 | +0.39% | 13,633 | 174,637,738 |
| 2024-12-06 | 125.88 | 129.77 | 124.61 | 128.05 | +2.15% | 19,685 | 251,187,634 |
| 2024-12-05 | 127.96 | 128.2 | 124.04 | 125.35 | -2.3% | 31,022 | 389,602,910 |
| 2024-12-04 | 130.92 | 132.2 | 127.21 | 128.3 | -2.21% | 20,102 | 258,652,846 |
| 2024-12-03 | 134.8 | 134.99 | 130.13 | 131.2 | -1.43% | 16,591 | 219,315,929 |
| 2024-12-02 | 130.44 | 134.54 | 129.31 | 133.1 | +2.61% | 27,261 | 361,964,089 |
| 2024-11-29 | 127.3 | 131.19 | 127.02 | 129.71 | +1.01% | 13,020 | 168,418,061 |
| 2024-11-28 | 131.3 | 131.88 | 127.88 | 128.41 | -2.25% | 17,703 | 229,960,014 |
| 2024-11-27 | 127.5 | 131.88 | 125.9 | 131.36 | +3.39% | 21,411 | 277,424,089 |
| 2024-11-26 | 128.26 | 130.52 | 127 | 127.05 | -0.94% | 20,473 | 262,472,226 |
| 2024-11-25 | 129.2 | 133.65 | 126.46 | 128.26 | -0.65% | 30,154 | 392,217,801 |
| 2024-11-22 | 132.81 | 134.69 | 129.1 | 129.1 | -3.11% | 19,185 | 252,704,099 |
| 2024-11-21 | 130 | 134.95 | 129.9 | 133.25 | +1.87% | 21,461 | 286,379,165 |
| 2024-11-20 | 128.88 | 132.4 | 128.02 | 130.8 | +1.32% | 30,709 | 402,669,869 |
| 2024-11-19 | 125.95 | 129.85 | 125.2 | 129.1 | +2.42% | 22,820 | 290,787,450 |
| 2024-11-18 | 125.75 | 130.28 | 124.6 | 126.05 | +0.84% | 37,213 | 474,099,519 |
| 2024-11-15 | 127 | 129.3 | 124.51 | 125 | -1.61% | 32,899 | 416,736,117 |
| 2024-11-14 | 132.03 | 133.54 | 126.15 | 127.05 | -4.11% | 39,982 | 516,733,152 |
| 2024-11-13 | 133 | 133.1 | 130.37 | 132.49 | -0.78% | 27,848 | 366,924,172 |
| 2024-11-12 | 137.55 | 140.56 | 132.43 | 133.53 | -2.92% | 38,535 | 521,901,946 |
| 2024-11-11 | 133.4 | 140.4 | 132.8 | 137.55 | +1.89% | 33,338 | 459,497,135 |
| 2024-11-08 | 134.29 | 138.9 | 133.73 | 135 | +1.48% | 34,818 | 475,585,428 |
| 2024-11-07 | 132.5 | 134.34 | 129.8 | 133.03 | -0.35% | 32,328 | 426,166,119 |
| 2024-11-06 | 132.33 | 137.5 | 129.57 | 133.5 | +0.38% | 42,066 | 566,566,201 |
| 2024-11-05 | 128.5 | 134.86 | 128 | 132.99 | +3.17% | 38,465 | 508,659,328 |
| 2024-11-04 | 120.11 | 133.49 | 120.11 | 128.9 | +4.76% | 65,932 | 853,455,239 |
| 2024-11-01 | 112.88 | 124.64 | 112.88 | 123.04 | +8.5% | 59,830 | 727,176,403 |
| 2024-10-31 | 115 | 118.2 | 112.9 | 113.4 | +0.54% | 39,468 | 452,686,255 |
| 2024-10-30 | 116.11 | 118.48 | 111.6 | 112.79 | -3.82% | 40,225 | 458,114,389 |
| 2024-10-29 | 115.01 | 118.8 | 114.63 | 117.27 | +1.97% | 28,288 | 331,413,896 |
| 2024-10-28 | 115.5 | 117.2 | 114.01 | 115.01 | -0.82% | 26,223 | 302,819,192 |
| 2024-10-25 | 109.8 | 117.22 | 109.8 | 115.96 | +4.68% | 41,304 | 476,535,774 |
| 2024-10-24 | 110.23 | 111.81 | 108.6 | 110.78 | +0.5% | 15,323 | 169,314,511 |
| 2024-10-23 | 108.77 | 113.2 | 108.22 | 110.23 | +1.4% | 53,751 | 596,938,065 |
| 2024-10-22 | 113.01 | 114.43 | 107.69 | 108.71 | -5.02% | 52,190 | 575,208,125 |
| 2024-10-21 | 114.87 | 118 | 112.29 | 114.45 | +0.91% | 45,790 | 528,866,324 |
| 2024-10-18 | 105.81 | 115.8 | 105.17 | 113.42 | +7.19% | 48,636 | 540,517,228 |
| 2024-10-17 | 104.95 | 107.75 | 104.05 | 105.81 | +0.05% | 28,114 | 298,352,477 |
| 2024-10-16 | 102 | 106.8 | 100.36 | 105.76 | +2.22% | 36,239 | 380,092,611 |
| 2024-10-15 | 102.5 | 107.18 | 100.52 | 103.46 | +1.02% | 35,241 | 368,867,123 |
| 2024-10-14 | 100.71 | 102.98 | 98.89 | 102.42 | +2.16% | 25,398 | 256,655,498 |
| 2024-10-11 | 107.28 | 108.35 | 99.01 | 100.25 | -6.62% | 35,386 | 362,899,734 |
| 2024-10-10 | 104.99 | 109.59 | 104.99 | 107.36 | +2.3% | 37,303 | 401,488,166 |
| 2024-10-09 | 107.3 | 111.48 | 104.02 | 104.95 | -4.17% | 46,796 | 504,484,667 |
| 2024-10-08 | 113.52 | 113.52 | 104 | 109.52 | +6.12% | 67,988 | 749,936,646 |
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：