股票概览
137.74
-0.84%
-1.16
138.96
开盘价
140
最高价
136.56
最低价
11,413
成交量
数据更新至: 2025-03-25
技术指标
134.22
MA5 (5日均线)
129.28
MA10 (10日均线)
127.54
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 | 138.96 | 140 | 136.56 | 137.74 | -0.84% | 11,413 | 157,203,353 |
| 2025-03-24 | 133.54 | 139.8 | 133.12 | 138.9 | +3.65% | 38,955 | 536,639,414 |
| 2025-03-21 | 136.52 | 138.48 | 133.05 | 134.01 | -1.77% | 47,016 | 633,719,752 |
| 2025-03-20 | 125.08 | 136.43 | 124.68 | 136.43 | +10% | 68,470 | 916,550,903 |
| 2025-03-19 | 124.57 | 125.19 | 123.5 | 124.03 | -0.78% | 9,940 | 123,266,489 |
| 2025-03-18 | 125.66 | 125.87 | 123.23 | 125.01 | -0.69% | 16,172 | 201,153,320 |
| 2025-03-17 | 126.16 | 127.65 | 125.12 | 125.88 | +0.17% | 9,525 | 120,209,906 |
| 2025-03-14 | 121.35 | 126.12 | 121.35 | 125.67 | +2.88% | 18,352 | 228,331,952 |
| 2025-03-13 | 123.6 | 123.6 | 121.12 | 122.15 | -0.63% | 8,606 | 105,061,824 |
| 2025-03-12 | 124.96 | 125.3 | 122.58 | 122.93 | -1.4% | 18,032 | 222,932,567 |
| 2025-03-11 | 123.95 | 124.99 | 121.79 | 124.67 | -0.42% | 19,255 | 237,752,469 |
| 2025-03-10 | 125.98 | 127.98 | 124.5 | 125.2 | -0.6% | 15,844 | 199,202,657 |
| 2025-03-07 | 120.99 | 126.6 | 120.51 | 125.96 | +4.11% | 37,849 | 469,428,147 |
| 2025-03-06 | 125.88 | 125.96 | 120.94 | 120.99 | -3.43% | 45,435 | 556,660,149 |
| 2025-03-05 | 124.5 | 126.88 | 124.03 | 125.29 | +0.63% | 13,357 | 167,576,453 |
| 2025-03-04 | 124.29 | 125.75 | 124 | 124.5 | -0.61% | 9,556 | 119,036,990 |
| 2025-03-03 | 128.8 | 129.3 | 124.99 | 125.26 | -2.91% | 15,605 | 197,878,759 |
| 2025-02-28 | 127.99 | 129.4 | 126.37 | 129.02 | +0.02% | 21,693 | 278,668,313 |
| 2025-02-27 | 128.43 | 129.19 | 126.95 | 128.99 | +0.69% | 20,140 | 258,218,053 |
| 2025-02-26 | 128 | 129.43 | 127.06 | 128.11 | +0.13% | 18,408 | 235,817,214 |
| 2025-02-25 | 124.08 | 128.32 | 122.5 | 127.94 | +3.11% | 35,188 | 445,443,767 |
| 2025-02-24 | 122.01 | 124.11 | 120.15 | 124.08 | +1.7% | 20,240 | 248,135,239 |
| 2025-02-21 | 124.54 | 124.54 | 121.4 | 122 | -2.01% | 34,520 | 421,833,785 |
| 2025-02-20 | 126.02 | 126.2 | 123 | 124.5 | -1.21% | 17,231 | 214,217,613 |
| 2025-02-19 | 126.78 | 127.8 | 125.26 | 126.03 | -0.47% | 16,811 | 212,038,130 |
| 2025-02-18 | 128.05 | 130.49 | 125.8 | 126.62 | -1.08% | 17,020 | 217,761,495 |
| 2025-02-17 | 130.61 | 130.62 | 127.61 | 128 | -2% | 18,452 | 237,391,284 |
| 2025-02-14 | 130.26 | 131.76 | 129.88 | 130.61 | +0.27% | 12,505 | 163,707,162 |
| 2025-02-13 | 131.16 | 132.56 | 129.88 | 130.26 | -0.75% | 18,778 | 245,542,967 |
| 2025-02-12 | 134.34 | 135.39 | 130.58 | 131.24 | -3.13% | 18,699 | 245,785,833 |
| 2025-02-11 | 135.03 | 137.77 | 134.29 | 135.48 | +0.89% | 7,950 | 107,924,503 |
| 2025-02-10 | 135.82 | 136.6 | 133.54 | 134.28 | -1.14% | 10,265 | 138,131,674 |
| 2025-02-07 | 136.08 | 137.85 | 134.37 | 135.83 | +0.61% | 12,090 | 164,596,754 |
| 2025-02-06 | 130.6 | 135.4 | 130.04 | 135 | +3.17% | 13,026 | 173,061,708 |
| 2025-02-05 | 132.54 | 133.7 | 129.88 | 130.85 | -0.65% | 7,288 | 95,553,629 |
| 2025-01-27 | 131.37 | 133.28 | 130.61 | 131.7 | +0.32% | 5,416 | 71,770,881 |
| 2025-01-24 | 129.55 | 133.37 | 129.55 | 131.28 | +0.37% | 11,439 | 150,502,489 |
| 2025-01-23 | 132.75 | 132.75 | 129.77 | 130.8 | -0.74% | 11,024 | 144,274,445 |
| 2025-01-22 | 131 | 132.8 | 129.9 | 131.78 | +0.06% | 8,398 | 110,201,991 |
| 2025-01-21 | 136 | 136.43 | 130.3 | 131.7 | -2.44% | 16,430 | 217,348,678 |
| 2025-01-20 | 136.9 | 139.24 | 134.7 | 135 | -1.38% | 10,104 | 137,718,903 |
| 2025-01-17 | 134.15 | 137.77 | 133.03 | 136.89 | +2.08% | 8,588 | 116,778,978 |
| 2025-01-16 | 136.42 | 136.96 | 132.71 | 134.1 | -1.29% | 7,649 | 102,912,834 |
| 2025-01-15 | 136.05 | 137.65 | 134.83 | 135.85 | -0.53% | 7,891 | 107,387,269 |
| 2025-01-14 | 133.54 | 136.8 | 133.54 | 136.58 | +1.93% | 9,809 | 133,136,187 |
| 2025-01-13 | 134.8 | 139.65 | 133.77 | 134 | 0% | 20,298 | 278,195,738 |
| 2025-01-10 | 132.69 | 134.66 | 131.88 | 134 | +0.83% | 7,647 | 102,199,159 |
| 2025-01-09 | 133 | 135.71 | 131.88 | 132.9 | -0.44% | 8,382 | 111,909,004 |
| 2025-01-08 | 129.24 | 135.6 | 128.38 | 133.49 | +2.99% | 16,076 | 213,924,245 |
| 2025-01-07 | 126.89 | 130.45 | 125.83 | 129.61 | +2.05% | 7,121 | 92,070,236 |
| 2025-01-06 | 128.03 | 130.98 | 125.5 | 127.01 | -1.27% | 14,558 | 185,686,084 |
| 2025-01-03 | 129.4 | 133 | 128.46 | 128.65 | -1.63% | 10,046 | 130,050,282 |
| 2025-01-02 | 132.5 | 134.41 | 129.62 | 130.78 | -2.02% | 10,037 | 132,504,112 |
| 2024-12-31 | 134.99 | 135.54 | 132.66 | 133.48 | -0.78% | 7,258 | 97,006,980 |
| 2024-12-30 | 135.99 | 137.33 | 134.3 | 134.53 | -0.58% | 9,211 | 124,692,661 |
| 2024-12-27 | 138.8 | 139.2 | 134.77 | 135.31 | -2.81% | 11,809 | 160,424,474 |
| 2024-12-26 | 137.12 | 140.33 | 136.5 | 139.22 | +0.88% | 9,661 | 134,274,014 |
| 2024-12-25 | 133.8 | 138.9 | 133.8 | 138 | +2.11% | 10,253 | 140,722,513 |
| 2024-12-24 | 136.51 | 136.75 | 133.36 | 135.15 | +0.5% | 8,191 | 110,615,838 |
| 2024-12-23 | 131.94 | 139.3 | 131.58 | 134.48 | +1.56% | 22,956 | 313,431,004 |
| 2024-12-20 | 133.04 | 133.39 | 132 | 132.41 | -0.01% | 4,454 | 59,025,660 |
| 2024-12-19 | 131.79 | 132.85 | 130.18 | 132.42 | +0.09% | 5,340 | 70,352,412 |
| 2024-12-18 | 131.45 | 133.4 | 130.3 | 132.3 | -0.23% | 8,757 | 115,651,296 |
| 2024-12-17 | 131.88 | 134.22 | 129.25 | 132.6 | +2.39% | 11,470 | 151,686,681 |
| 2024-12-16 | 133.28 | 133.87 | 128.7 | 129.5 | -2.41% | 10,516 | 137,011,918 |
| 2024-12-13 | 135.12 | 136.75 | 132.7 | 132.7 | -2.56% | 10,852 | 145,565,382 |
| 2024-12-12 | 136.23 | 137.73 | 134.08 | 136.18 | -0.17% | 10,064 | 136,526,105 |
| 2024-12-11 | 134.6 | 137.18 | 133.38 | 136.41 | +1.34% | 14,831 | 200,886,607 |
| 2024-12-10 | 136 | 136 | 132.14 | 134.6 | +2.23% | 21,065 | 283,526,243 |
| 2024-12-09 | 129.56 | 133.64 | 128.28 | 131.66 | +1.63% | 17,199 | 226,559,830 |
| 2024-12-06 | 129.47 | 131.2 | 128.53 | 129.55 | +0.06% | 15,165 | 196,876,589 |
| 2024-12-05 | 131.04 | 131.11 | 128.52 | 129.47 | -1.53% | 13,930 | 180,246,344 |
| 2024-12-04 | 133.22 | 134.22 | 130.68 | 131.48 | -1.74% | 19,291 | 255,135,650 |
| 2024-12-03 | 133 | 135.31 | 131.66 | 133.81 | +0.61% | 10,956 | 146,585,327 |
| 2024-12-02 | 133.89 | 135.9 | 132 | 133 | -1.14% | 22,245 | 296,384,959 |
| 2024-11-29 | 134.42 | 137.2 | 134 | 134.54 | -1.33% | 12,990 | 175,200,584 |
| 2024-11-28 | 140.98 | 140.98 | 135.8 | 136.36 | -2.77% | 9,451 | 129,704,760 |
| 2024-11-27 | 136.51 | 140.5 | 136 | 140.24 | +2.73% | 8,996 | 124,918,880 |
| 2024-11-26 | 136.57 | 137.88 | 135.87 | 136.51 | -0.71% | 7,444 | 101,750,304 |
| 2024-11-25 | 135.25 | 140.5 | 134.42 | 137.49 | +2.28% | 16,568 | 228,659,381 |
| 2024-11-22 | 143.75 | 145 | 134 | 134.42 | -7.06% | 19,753 | 271,475,176 |
| 2024-11-21 | 143.44 | 147.89 | 143.44 | 144.63 | +0.52% | 14,547 | 212,257,176 |
| 2024-11-20 | 141.2 | 145.59 | 141.2 | 143.88 | +0.4% | 9,480 | 136,098,781 |
| 2024-11-19 | 139.6 | 143.68 | 139.6 | 143.31 | +2.66% | 10,312 | 146,626,428 |
| 2024-11-18 | 139.98 | 143.8 | 138.03 | 139.6 | +1.38% | 13,950 | 196,636,402 |
| 2024-11-15 | 140 | 142 | 137.6 | 137.7 | -2.37% | 9,909 | 138,315,232 |
| 2024-11-14 | 143.47 | 145.48 | 140.51 | 141.04 | -2.54% | 11,093 | 158,340,734 |
| 2024-11-13 | 142.35 | 145.12 | 141.52 | 144.72 | +0.68% | 10,817 | 155,504,563 |
| 2024-11-12 | 143.5 | 148.58 | 142.13 | 143.74 | +0.12% | 15,463 | 223,922,727 |
| 2024-11-11 | 137 | 144 | 135.68 | 143.57 | +4.48% | 24,280 | 344,650,289 |
| 2024-11-08 | 137.2 | 141.98 | 136.66 | 137.41 | +0.96% | 21,191 | 296,101,720 |
| 2024-11-07 | 136 | 137 | 133.6 | 136.11 | -0.69% | 15,977 | 215,933,571 |
| 2024-11-06 | 136.41 | 138.5 | 134.64 | 137.05 | +0.42% | 19,391 | 265,222,263 |
| 2024-11-05 | 138.64 | 138.64 | 133 | 136.48 | -1.95% | 30,253 | 408,421,626 |
| 2024-11-04 | 137.2 | 141.23 | 137.02 | 139.2 | +1.45% | 17,059 | 237,764,217 |
| 2024-11-01 | 137.3 | 139.2 | 135.33 | 137.21 | -0.07% | 15,807 | 217,558,527 |
| 2024-10-31 | 133.43 | 138.38 | 131.96 | 137.3 | +2.3% | 27,573 | 375,785,670 |
| 2024-10-30 | 136.78 | 137.29 | 131.83 | 134.21 | -2.27% | 29,053 | 387,513,092 |
| 2024-10-29 | 140.98 | 141.3 | 136 | 137.33 | -3.15% | 28,881 | 399,320,864 |
| 2024-10-28 | 146 | 148.24 | 138.6 | 141.8 | -4.35% | 47,165 | 665,297,307 |
| 2024-10-25 | 149.29 | 150.04 | 147 | 148.25 | -0.66% | 14,976 | 221,933,010 |
| 2024-10-24 | 150.26 | 152.33 | 148.34 | 149.24 | -0.57% | 8,446 | 126,870,069 |
| 2024-10-23 | 150.03 | 150.98 | 147.8 | 150.1 | +0.06% | 10,522 | 157,523,529 |
| 2024-10-22 | 148.44 | 151.49 | 147.94 | 150.01 | +0.68% | 7,128 | 106,968,502 |
| 2024-10-21 | 148.53 | 151.3 | 146.06 | 149 | +0.32% | 15,483 | 230,706,266 |
| 2024-10-18 | 140.41 | 151.18 | 139.4 | 148.52 | +5.78% | 23,542 | 344,633,602 |
| 2024-10-17 | 142.65 | 143.96 | 140.01 | 140.41 | -0.61% | 10,000 | 141,804,587 |
| 2024-10-16 | 139.37 | 143.76 | 138 | 141.27 | +1.41% | 17,341 | 245,199,197 |
| 2024-10-15 | 151.62 | 151.62 | 139 | 139.3 | -8.31% | 32,606 | 470,028,783 |
| 2024-10-14 | 149.7 | 152.87 | 145.87 | 151.93 | +1.48% | 15,693 | 235,255,424 |
| 2024-10-11 | 153 | 153.37 | 146.67 | 149.71 | -2.79% | 10,597 | 158,850,816 |
| 2024-10-10 | 145.8 | 156.75 | 145.51 | 154 | +5.08% | 32,925 | 503,754,933 |
| 2024-10-09 | 154 | 156.17 | 146.14 | 146.55 | -6.67% | 24,479 | 370,236,922 |
| 2024-10-08 | 162.42 | 162.42 | 146.05 | 157.02 | +6.33% | 37,938 | 588,361,275 |
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：