股票概览
122.79
-1.34%
-1.67
124.47
开盘价
124.66
最高价
122.5
最低价
96,514
成交量
数据更新至: 2025-03-25
技术指标
125.38
MA5 (5日均线)
126.75
MA10 (10日均线)
127.35
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 | 124.47 | 124.66 | 122.5 | 122.79 | -1.34% | 96,514 | 1,188,073,085 |
| 2025-03-24 | 123.83 | 125.21 | 122.67 | 124.46 | +0.06% | 150,571 | 1,867,158,040 |
| 2025-03-21 | 128.4 | 130.25 | 124 | 124.38 | -2.77% | 283,458 | 3,559,652,924 |
| 2025-03-20 | 127.32 | 130 | 126.48 | 127.93 | +0.48% | 181,131 | 2,322,741,809 |
| 2025-03-19 | 127.8 | 128.73 | 126.02 | 127.32 | -0.66% | 145,551 | 1,851,400,335 |
| 2025-03-18 | 128 | 128.86 | 126.84 | 128.16 | +0.23% | 146,760 | 1,876,814,074 |
| 2025-03-17 | 130.56 | 130.9 | 127.6 | 127.87 | -1.2% | 164,141 | 2,106,622,353 |
| 2025-03-14 | 126.34 | 130.35 | 126.34 | 129.42 | +2.44% | 281,187 | 3,609,264,011 |
| 2025-03-13 | 128.67 | 128.67 | 125.01 | 126.34 | -1.91% | 236,371 | 2,983,990,196 |
| 2025-03-12 | 132.1 | 132.77 | 128.6 | 128.8 | -1.57% | 209,436 | 2,729,556,425 |
| 2025-03-11 | 130.48 | 131.74 | 128.86 | 130.86 | -1.5% | 223,809 | 2,909,818,517 |
| 2025-03-10 | 137.72 | 137.75 | 131.28 | 132.85 | -1.26% | 314,784 | 4,183,075,544 |
| 2025-03-07 | 136.21 | 137.98 | 133.2 | 134.54 | -0.24% | 413,632 | 5,607,384,707 |
| 2025-03-06 | 127.7 | 136 | 127.7 | 134.87 | +6.53% | 651,011 | 8,718,570,840 |
| 2025-03-05 | 123.88 | 127.99 | 123.5 | 126.6 | +3.01% | 316,902 | 3,982,678,764 |
| 2025-03-04 | 122.51 | 123.5 | 120.66 | 122.9 | +0.33% | 148,044 | 1,808,602,621 |
| 2025-03-03 | 122.72 | 124.46 | 121.52 | 122.5 | +0.81% | 189,532 | 2,332,610,288 |
| 2025-02-28 | 125.6 | 125.67 | 121.5 | 121.51 | -4.23% | 288,113 | 3,545,654,757 |
| 2025-02-27 | 126.06 | 130.3 | 125.73 | 126.88 | +0.65% | 306,346 | 3,922,540,752 |
| 2025-02-26 | 127 | 127.97 | 125.42 | 126.06 | -1.5% | 314,364 | 3,982,452,810 |
| 2025-02-25 | 122.6 | 129 | 121.8 | 127.98 | +3.45% | 496,356 | 6,261,882,921 |
| 2025-02-24 | 121.61 | 126.2 | 121.21 | 123.71 | +0.89% | 282,894 | 3,503,386,694 |
| 2025-02-21 | 122.43 | 123.47 | 120.5 | 122.62 | -0.28% | 310,635 | 3,792,217,954 |
| 2025-02-20 | 121.5 | 123.9 | 120.85 | 122.96 | +2.9% | 383,179 | 4,696,931,141 |
| 2025-02-19 | 118.39 | 120.68 | 117.01 | 119.49 | +0.39% | 306,836 | 3,643,011,928 |
| 2025-02-18 | 121.09 | 121.24 | 118.11 | 119.02 | -1.7% | 320,946 | 3,834,352,049 |
| 2025-02-17 | 120.86 | 122.3 | 119.42 | 121.08 | -0.89% | 296,353 | 3,573,377,558 |
| 2025-02-14 | 119.9 | 123.5 | 119.23 | 122.17 | +1.78% | 308,807 | 3,770,657,186 |
| 2025-02-13 | 123.6 | 124.23 | 120 | 120.03 | -2.94% | 391,274 | 4,758,022,643 |
| 2025-02-12 | 121 | 124.56 | 120.1 | 123.66 | -1.23% | 398,307 | 4,871,372,965 |
| 2025-02-11 | 130.89 | 132.5 | 125 | 125.2 | -5.7% | 534,300 | 6,790,497,296 |
| 2025-02-10 | 132.05 | 134.59 | 131.25 | 132.77 | +0.1% | 290,026 | 3,842,317,200 |
| 2025-02-07 | 130.7 | 134 | 129.82 | 132.64 | +1.26% | 367,310 | 4,848,545,002 |
| 2025-02-06 | 126.65 | 131.29 | 125.09 | 130.99 | +2.74% | 349,331 | 4,483,384,114 |
| 2025-02-05 | 128.4 | 128.49 | 126 | 127.5 | -3.98% | 292,670 | 3,726,418,964 |
| 2025-01-27 | 133 | 135.44 | 131.01 | 132.79 | -0.01% | 226,160 | 3,006,594,293 |
| 2025-01-24 | 130.2 | 132.98 | 130.11 | 132.8 | +0.84% | 211,688 | 2,786,763,219 |
| 2025-01-23 | 133.05 | 134.98 | 131.47 | 131.7 | -0.15% | 244,240 | 3,251,102,026 |
| 2025-01-22 | 135 | 135.88 | 131.01 | 131.9 | -5.05% | 485,679 | 6,459,729,801 |
| 2025-01-21 | 137.01 | 139.49 | 135.42 | 138.91 | +1.65% | 292,669 | 4,028,316,167 |
| 2025-01-20 | 137 | 138.52 | 136 | 136.66 | +1.18% | 237,051 | 3,251,529,540 |
| 2025-01-17 | 134.52 | 136.13 | 133.31 | 135.07 | -0.24% | 203,165 | 2,737,173,131 |
| 2025-01-16 | 137.89 | 139.68 | 134.67 | 135.39 | -1.75% | 298,467 | 4,088,001,741 |
| 2025-01-15 | 138 | 139.82 | 136.16 | 137.8 | -0.66% | 310,981 | 4,274,380,583 |
| 2025-01-14 | 131.21 | 139 | 130.7 | 138.71 | +5.08% | 491,443 | 6,701,713,042 |
| 2025-01-13 | 130.74 | 135 | 130.01 | 132 | +2.99% | 342,402 | 4,536,420,714 |
| 2025-01-10 | 128.14 | 132.32 | 127.83 | 128.17 | -0.61% | 283,848 | 3,686,239,755 |
| 2025-01-09 | 126.57 | 129.87 | 126.55 | 128.96 | +0.92% | 210,618 | 2,708,094,573 |
| 2025-01-08 | 128.44 | 128.8 | 124.28 | 127.78 | -1.14% | 254,427 | 3,224,048,217 |
| 2025-01-07 | 124.28 | 129.48 | 123.21 | 129.26 | +4.24% | 301,873 | 3,821,949,644 |
| 2025-01-06 | 125.13 | 126.95 | 121.26 | 124 | -0.78% | 259,162 | 3,222,245,715 |
| 2025-01-03 | 128.88 | 129.16 | 124.85 | 124.98 | -2.77% | 272,432 | 3,448,949,907 |
| 2025-01-02 | 131.66 | 131.95 | 127.77 | 128.54 | -3.64% | 311,939 | 4,042,933,703 |
| 2024-12-31 | 135.32 | 136.39 | 131.4 | 133.39 | -1.05% | 264,686 | 3,544,296,643 |
| 2024-12-30 | 136.6 | 137.78 | 134.33 | 134.8 | -0.21% | 200,059 | 2,709,847,079 |
| 2024-12-27 | 134.88 | 136 | 133.4 | 135.08 | -0.68% | 287,710 | 3,873,235,835 |
| 2024-12-26 | 130 | 136.4 | 129.36 | 136 | +5.2% | 477,575 | 6,413,181,621 |
| 2024-12-25 | 131.34 | 131.93 | 129 | 129.28 | -1.57% | 181,915 | 2,367,993,825 |
| 2024-12-24 | 130.9 | 131.52 | 128.1 | 131.34 | +0.51% | 224,674 | 2,924,366,414 |
| 2024-12-23 | 131.23 | 134.8 | 130 | 130.68 | -0.32% | 237,423 | 3,134,151,343 |
| 2024-12-20 | 129.7 | 131.8 | 128.68 | 131.1 | +0.23% | 235,471 | 3,072,337,436 |
| 2024-12-19 | 128 | 131.5 | 127.51 | 130.8 | +0.8% | 216,532 | 2,823,510,215 |
| 2024-12-18 | 131 | 131.5 | 128.88 | 129.76 | -0.35% | 213,208 | 2,772,989,601 |
| 2024-12-17 | 131 | 131.89 | 128.71 | 130.21 | -0.37% | 234,902 | 3,059,538,721 |
| 2024-12-16 | 128.1 | 131.8 | 126.28 | 130.7 | +0.41% | 392,210 | 5,080,628,410 |
| 2024-12-13 | 136 | 137.2 | 130 | 130.16 | -4.93% | 830,286 | 11,043,792,381 |
| 2024-12-12 | 132.86 | 137.42 | 132.5 | 136.91 | +2.39% | 450,974 | 6,128,000,262 |
| 2024-12-11 | 131.5 | 134.48 | 129.28 | 133.72 | -0.58% | 569,239 | 7,515,804,014 |
| 2024-12-10 | 149 | 149.89 | 133 | 134.5 | -7.08% | 1,014,316 | 14,309,938,456 |
| 2024-12-09 | 139.31 | 145 | 139.1 | 144.75 | +4.6% | 535,098 | 7,642,835,423 |
| 2024-12-06 | 139.88 | 140.86 | 137.6 | 138.39 | -1.14% | 356,546 | 4,957,665,608 |
| 2024-12-05 | 137 | 141.5 | 136.01 | 139.98 | +2.32% | 431,436 | 6,007,184,082 |
| 2024-12-04 | 134.16 | 139.91 | 133.68 | 136.8 | +0.81% | 492,036 | 6,722,188,259 |
| 2024-12-03 | 140 | 140 | 135.28 | 135.7 | +1.46% | 745,344 | 10,235,979,679 |
| 2024-12-02 | 126 | 133.75 | 125.74 | 133.75 | +10% | 462,469 | 6,011,340,374 |
| 2024-11-29 | 119.21 | 123.9 | 116.75 | 121.59 | +2% | 514,265 | 6,170,530,616 |
| 2024-11-28 | 124.2 | 124.39 | 118.76 | 119.21 | -3.78% | 386,946 | 4,714,620,295 |
| 2024-11-27 | 122 | 124.48 | 119.34 | 123.89 | +2.72% | 454,812 | 5,570,912,675 |
| 2024-11-26 | 121 | 123.95 | 120 | 120.61 | -0.61% | 269,215 | 3,273,401,047 |
| 2024-11-25 | 122.55 | 123.79 | 118.43 | 121.35 | -2.13% | 425,958 | 5,149,743,926 |
| 2024-11-22 | 130.35 | 130.35 | 123.68 | 123.99 | -4% | 372,253 | 4,712,419,971 |
| 2024-11-21 | 128.79 | 131.58 | 127.62 | 129.15 | -0.44% | 347,046 | 4,492,914,131 |
| 2024-11-20 | 127.1 | 131.33 | 127.01 | 129.72 | +0.26% | 428,885 | 5,538,804,783 |
| 2024-11-19 | 124.99 | 129.55 | 122.68 | 129.39 | +3.72% | 621,507 | 7,827,075,006 |
| 2024-11-18 | 131.09 | 132 | 122.53 | 124.75 | -5.13% | 767,665 | 9,741,612,462 |
| 2024-11-15 | 138.6 | 140.65 | 130.71 | 131.5 | -6.28% | 798,258 | 10,792,552,409 |
| 2024-11-14 | 143.98 | 149.48 | 139.01 | 140.31 | -2.85% | 781,607 | 11,220,793,151 |
| 2024-11-13 | 132.79 | 145 | 130.89 | 144.43 | +7.33% | 852,514 | 11,740,072,181 |
| 2024-11-12 | 141.24 | 142.9 | 132.6 | 134.57 | -4.08% | 862,461 | 11,853,239,288 |
| 2024-11-11 | 131.51 | 140.95 | 131.5 | 140.3 | +4.53% | 835,937 | 11,540,306,698 |
| 2024-11-08 | 139.6 | 141.23 | 134 | 134.22 | -1.21% | 829,465 | 11,358,634,833 |
| 2024-11-07 | 131.58 | 136.3 | 130 | 135.87 | +1.24% | 864,792 | 11,483,430,527 |
| 2024-11-06 | 142 | 145 | 132.6 | 134.2 | -2.65% | 1,380,346 | 19,052,815,774 |
| 2024-11-05 | 129 | 137.85 | 128 | 137.85 | +10% | 1,125,006 | 15,034,478,742 |
| 2024-11-04 | 120 | 125.32 | 120 | 125.32 | +10% | 519,637 | 6,437,597,031 |
| 2024-11-01 | 114.38 | 118.6 | 112.6 | 113.93 | -2.37% | 724,908 | 8,320,661,427 |
| 2024-10-31 | 110.57 | 120 | 107.28 | 116.7 | +6.61% | 1,071,118 | 12,199,306,064 |
| 2024-10-30 | 106.91 | 110.28 | 106.18 | 109.46 | +0.24% | 690,136 | 7,446,632,409 |
| 2024-10-29 | 102.47 | 112.57 | 100.07 | 109.2 | +6.57% | 1,129,541 | 12,181,816,665 |
| 2024-10-28 | 96.38 | 103 | 95.8 | 102.47 | +6.32% | 846,788 | 8,464,633,554 |
| 2024-10-25 | 99.3 | 99.82 | 95.5 | 96.38 | -1.14% | 586,427 | 5,683,610,361 |
| 2024-10-24 | 103.57 | 103.57 | 96.1 | 97.49 | -3.05% | 942,257 | 9,358,032,863 |
| 2024-10-23 | 92.44 | 100.56 | 90.78 | 100.56 | +10% | 782,781 | 7,600,542,716 |
| 2024-10-22 | 89.55 | 92.8 | 89.5 | 91.42 | +1.15% | 604,140 | 5,532,747,760 |
| 2024-10-21 | 89.96 | 92.5 | 89.38 | 90.38 | -0.48% | 613,866 | 5,565,519,168 |
| 2024-10-18 | 86.88 | 92.5 | 86.14 | 90.82 | +0.91% | 706,129 | 6,338,935,023 |
| 2024-10-17 | 93.18 | 93.58 | 89.88 | 90 | -1.53% | 488,453 | 4,454,115,588 |
| 2024-10-16 | 89.89 | 92 | 89.2 | 91.4 | +1.68% | 435,573 | 3,948,137,355 |
| 2024-10-15 | 91.45 | 95 | 89.88 | 89.89 | -3.34% | 566,285 | 5,197,636,766 |
| 2024-10-14 | 92.09 | 93.49 | 89.1 | 93 | +0.87% | 613,940 | 5,633,765,824 |
| 2024-10-11 | 91.77 | 95.23 | 90.01 | 92.2 | +3.83% | 825,037 | 7,653,480,520 |
| 2024-10-10 | 88.88 | 91.8 | 85.2 | 88.8 | -0.25% | 593,086 | 5,269,118,984 |
| 2024-10-09 | 95 | 95 | 89 | 89.02 | -9.26% | 826,723 | 7,614,250,716 |
| 2024-10-08 | 99.46 | 99.46 | 90.42 | 98.1 | +8.49% | 1,120,335 | 10,845,262,403 |
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：