股票概览
162.85
-1.96%
-3.25
166.1
开盘价
168.9
最高价
160.72
最低价
65,410
成交量
数据更新至: 2025-03-25
技术指标
165.63
MA5 (5日均线)
164.16
MA10 (10日均线)
164.52
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 | 166.1 | 168.9 | 160.72 | 162.85 | -1.96% | 65,410 | 1,074,796,359 |
| 2025-03-24 | 162.2 | 167.5 | 161.5 | 166.1 | +3.49% | 130,911 | 2,159,906,215 |
| 2025-03-21 | 167 | 168.98 | 159.3 | 160.5 | -5.2% | 121,331 | 1,963,460,953 |
| 2025-03-20 | 169.39 | 174.02 | 166.11 | 169.3 | -0.05% | 133,231 | 2,278,739,832 |
| 2025-03-19 | 166 | 176.22 | 166 | 169.38 | +0.6% | 176,445 | 3,036,124,215 |
| 2025-03-18 | 164.83 | 171.5 | 160.48 | 168.37 | +3.14% | 167,031 | 2,790,836,282 |
| 2025-03-17 | 164.48 | 165 | 162.01 | 163.25 | -0.21% | 63,250 | 1,034,245,440 |
| 2025-03-14 | 155.15 | 164.48 | 155.05 | 163.6 | +5.09% | 139,208 | 2,244,371,212 |
| 2025-03-13 | 161.54 | 162.28 | 154.92 | 155.67 | -4.25% | 106,109 | 1,670,455,415 |
| 2025-03-12 | 164 | 166.28 | 161.88 | 162.58 | -0.03% | 98,791 | 1,620,844,313 |
| 2025-03-11 | 161 | 167.94 | 160 | 162.63 | -0.85% | 86,555 | 1,409,051,620 |
| 2025-03-10 | 162.99 | 167.67 | 162.51 | 164.02 | +1.43% | 96,731 | 1,596,498,811 |
| 2025-03-07 | 164.96 | 166.61 | 159.61 | 161.7 | -2.98% | 104,715 | 1,704,358,217 |
| 2025-03-06 | 165 | 169.88 | 163.66 | 166.67 | +1.17% | 127,136 | 2,122,432,091 |
| 2025-03-05 | 165 | 166.2 | 161.7 | 164.75 | -0.15% | 99,370 | 1,625,471,560 |
| 2025-03-04 | 160.5 | 168 | 160.15 | 165 | +0.81% | 138,024 | 2,276,676,089 |
| 2025-03-03 | 160.2 | 165.25 | 157.09 | 163.68 | +3.59% | 140,933 | 2,293,316,463 |
| 2025-02-28 | 169 | 171.35 | 157.28 | 158 | -7% | 155,925 | 2,528,667,663 |
| 2025-02-27 | 172.49 | 173.7 | 165.1 | 169.9 | -1.51% | 132,564 | 2,240,480,936 |
| 2025-02-26 | 170 | 177.85 | 168.02 | 172.5 | +1.58% | 159,752 | 2,777,844,807 |
| 2025-02-25 | 165.72 | 176.58 | 165 | 169.82 | -1.15% | 159,804 | 2,720,100,976 |
| 2025-02-24 | 180.95 | 180.95 | 170 | 171.8 | -6.11% | 205,355 | 3,563,552,758 |
| 2025-02-21 | 174 | 186.56 | 172.29 | 182.98 | +3.74% | 216,516 | 3,899,245,666 |
| 2025-02-20 | 175.23 | 180 | 172.1 | 176.39 | -0.34% | 197,238 | 3,476,757,847 |
| 2025-02-19 | 168.85 | 177.57 | 168.51 | 177 | +6.31% | 259,676 | 4,520,025,054 |
| 2025-02-18 | 169 | 172.01 | 165.67 | 166.5 | -3.67% | 142,096 | 2,397,571,000 |
| 2025-02-17 | 167.79 | 175.03 | 167.79 | 172.85 | +2.06% | 170,253 | 2,924,396,367 |
| 2025-02-14 | 169.44 | 172.9 | 167.2 | 169.36 | -0.35% | 168,956 | 2,872,235,941 |
| 2025-02-13 | 181 | 181 | 167.8 | 169.96 | -8.14% | 265,000 | 4,594,109,811 |
| 2025-02-12 | 180.1 | 189.69 | 174.8 | 185.02 | -0.29% | 223,973 | 4,049,862,834 |
| 2025-02-11 | 188.2 | 193 | 182.83 | 185.55 | -3.95% | 199,055 | 3,717,278,749 |
| 2025-02-10 | 184 | 194.68 | 181.19 | 193.19 | +3.43% | 224,886 | 4,227,015,185 |
| 2025-02-07 | 193.99 | 199.9 | 180.2 | 186.79 | +0.14% | 320,870 | 6,140,324,097 |
| 2025-02-06 | 163.14 | 186.52 | 162.03 | 186.52 | +10% | 197,607 | 3,512,943,140 |
| 2025-02-05 | 169 | 180.93 | 155.63 | 169.56 | +3.08% | 250,355 | 4,253,336,458 |
| 2025-01-27 | 154.91 | 168.6 | 152 | 164.5 | +4.6% | 179,877 | 2,893,758,646 |
| 2025-01-24 | 149.1 | 161 | 147 | 157.26 | +4.04% | 206,357 | 3,165,311,966 |
| 2025-01-23 | 154.33 | 156.4 | 147.97 | 151.16 | -1.48% | 176,128 | 2,669,638,065 |
| 2025-01-22 | 153.2 | 158.16 | 150.1 | 153.43 | -2.97% | 213,774 | 3,292,467,557 |
| 2025-01-21 | 146.9 | 158.13 | 139.68 | 158.13 | +9.81% | 281,678 | 4,191,635,752 |
| 2025-01-20 | 142.54 | 148.84 | 140.84 | 144 | +3.29% | 255,857 | 3,696,523,977 |
| 2025-01-17 | 125.8 | 139.41 | 125.5 | 139.41 | +10% | 215,242 | 2,854,471,541 |
| 2025-01-16 | 133 | 134 | 125.8 | 126.74 | -5.89% | 249,869 | 3,234,140,625 |
| 2025-01-15 | 124 | 137.68 | 123.2 | 134.67 | +7.6% | 302,901 | 4,026,148,296 |
| 2025-01-14 | 121.8 | 126.98 | 119.23 | 125.16 | +3.44% | 251,805 | 3,104,892,491 |
| 2025-01-13 | 126.48 | 127.99 | 120.04 | 121 | -4.72% | 174,070 | 2,151,199,785 |
| 2025-01-10 | 127.51 | 131.3 | 125.28 | 127 | -1.31% | 215,506 | 2,765,500,482 |
| 2025-01-09 | 123.74 | 130.54 | 122.33 | 128.68 | +8.44% | 269,219 | 3,444,245,871 |
| 2025-01-08 | 110 | 118.67 | 109.7 | 118.67 | +10% | 167,435 | 1,946,509,556 |
| 2025-01-07 | 99 | 107.88 | 98.8 | 107.88 | +10% | 123,969 | 1,292,070,469 |
| 2025-01-06 | 98.01 | 101.1 | 96.5 | 98.07 | -1.43% | 107,162 | 1,052,822,665 |
| 2025-01-03 | 103.81 | 105 | 98.96 | 99.49 | -3.2% | 111,313 | 1,127,967,878 |
| 2025-01-02 | 110.05 | 110.2 | 101.51 | 102.78 | -6.61% | 138,591 | 1,455,507,167 |
| 2024-12-31 | 115.03 | 115.8 | 109.8 | 110.06 | -5.08% | 117,982 | 1,323,272,755 |
| 2024-12-30 | 113.5 | 119.5 | 110.88 | 115.95 | +0.41% | 161,835 | 1,864,315,584 |
| 2024-12-27 | 117.71 | 121.97 | 113.51 | 115.48 | +0.17% | 217,187 | 2,547,335,146 |
| 2024-12-26 | 104 | 115.28 | 103.98 | 115.28 | +10% | 189,045 | 2,092,057,491 |
| 2024-12-25 | 105.43 | 108 | 103.1 | 104.8 | -3.59% | 133,129 | 1,396,153,126 |
| 2024-12-24 | 108.4 | 111.68 | 105.55 | 108.7 | +1.59% | 182,994 | 1,980,130,803 |
| 2024-12-23 | 113 | 113 | 104.67 | 107 | -4.18% | 235,904 | 2,547,650,560 |
| 2024-12-20 | 101 | 111.67 | 99.84 | 111.67 | +10% | 207,492 | 2,230,711,443 |
| 2024-12-19 | 90.99 | 101.52 | 90.99 | 101.52 | +10% | 200,037 | 1,951,121,194 |
| 2024-12-18 | 85.01 | 93.2 | 84.33 | 92.29 | +8.83% | 122,840 | 1,102,371,700 |
| 2024-12-17 | 87.33 | 88.36 | 84.72 | 84.8 | -3.75% | 88,246 | 759,375,622 |
| 2024-12-16 | 94.14 | 94.96 | 87.63 | 88.1 | -4.56% | 133,159 | 1,220,886,918 |
| 2024-12-13 | 90.81 | 94.5 | 90.81 | 92.31 | +0.45% | 135,102 | 1,253,842,668 |
| 2024-12-12 | 92.86 | 93.19 | 89.61 | 91.9 | -2.16% | 121,285 | 1,106,108,271 |
| 2024-12-11 | 85.19 | 93.94 | 85.05 | 93.93 | +9.99% | 198,455 | 1,804,718,301 |
| 2024-12-10 | 86.2 | 86.6 | 84.2 | 85.4 | +1.92% | 67,219 | 574,347,452 |
| 2024-12-09 | 84.06 | 84.89 | 82.87 | 83.79 | -0.88% | 33,441 | 280,346,614 |
| 2024-12-06 | 84.01 | 85.48 | 82.82 | 84.53 | +0.27% | 48,245 | 406,965,047 |
| 2024-12-05 | 83.04 | 85.42 | 82.36 | 84.3 | +0.17% | 51,323 | 429,462,454 |
| 2024-12-04 | 85.9 | 87.59 | 83.83 | 84.16 | +0.59% | 74,139 | 636,353,127 |
| 2024-12-03 | 84.2 | 84.69 | 82.7 | 83.67 | -0.52% | 35,944 | 299,936,207 |
| 2024-12-02 | 84.98 | 84.99 | 83.57 | 84.11 | -0.21% | 44,292 | 372,770,537 |
| 2024-11-29 | 82.6 | 85.3 | 82 | 84.29 | +1.09% | 53,068 | 445,055,040 |
| 2024-11-28 | 82.12 | 85.62 | 81.88 | 83.38 | +1.55% | 64,090 | 537,896,456 |
| 2024-11-27 | 80.25 | 82.35 | 78.87 | 82.11 | +2.19% | 37,220 | 300,485,307 |
| 2024-11-26 | 81 | 81.81 | 80.1 | 80.35 | -0.94% | 26,432 | 213,835,217 |
| 2024-11-25 | 81.75 | 82.4 | 79.6 | 81.11 | -0.78% | 47,162 | 380,922,337 |
| 2024-11-22 | 84.79 | 86.24 | 81.75 | 81.75 | -3.29% | 55,557 | 467,452,431 |
| 2024-11-21 | 84.2 | 85.5 | 83.77 | 84.53 | -0.13% | 35,757 | 302,850,322 |
| 2024-11-20 | 84.5 | 85.26 | 83.45 | 84.64 | +0.22% | 38,965 | 328,646,898 |
| 2024-11-19 | 82.28 | 84.88 | 81.9 | 84.45 | +3.73% | 64,462 | 538,267,733 |
| 2024-11-18 | 84.5 | 85.2 | 80.67 | 81.41 | -4% | 80,468 | 664,996,399 |
| 2024-11-15 | 87.4 | 89.11 | 84.8 | 84.8 | -4.13% | 76,417 | 665,514,213 |
| 2024-11-14 | 91.6 | 94.3 | 88.1 | 88.45 | -4.38% | 74,880 | 679,293,618 |
| 2024-11-13 | 91.55 | 92.5 | 89.2 | 92.5 | +0.11% | 72,701 | 659,206,208 |
| 2024-11-12 | 93.16 | 95.2 | 90.88 | 92.4 | +0.24% | 104,486 | 965,242,423 |
| 2024-11-11 | 89.69 | 93.67 | 89.31 | 92.18 | +2.78% | 113,966 | 1,048,636,779 |
| 2024-11-08 | 91.42 | 93.18 | 89.41 | 89.69 | -0.81% | 93,258 | 850,756,272 |
| 2024-11-07 | 89.79 | 91.63 | 88.77 | 90.42 | +0.72% | 74,430 | 669,277,113 |
| 2024-11-06 | 91.6 | 92.6 | 88.8 | 89.77 | -0.91% | 105,384 | 956,056,842 |
| 2024-11-05 | 86.33 | 91.38 | 85.88 | 90.59 | +5.2% | 114,102 | 1,016,498,619 |
| 2024-11-04 | 85.25 | 87.25 | 85.03 | 86.11 | +0.87% | 50,401 | 434,234,644 |
| 2024-11-01 | 87.5 | 89.1 | 85.2 | 85.37 | -3.41% | 98,202 | 848,772,626 |
| 2024-10-31 | 88.81 | 90.7 | 87.7 | 88.38 | -1.35% | 122,195 | 1,086,909,870 |
| 2024-10-30 | 87.8 | 91.2 | 87.37 | 89.59 | +1.75% | 108,450 | 972,307,323 |
| 2024-10-29 | 87.15 | 91.5 | 87.15 | 88.05 | -1.03% | 112,376 | 1,001,990,296 |
| 2024-10-28 | 88.15 | 89.54 | 86.95 | 88.97 | -0.13% | 98,444 | 868,833,403 |
| 2024-10-25 | 90.42 | 90.88 | 87.9 | 89.09 | -1.04% | 104,181 | 929,722,063 |
| 2024-10-24 | 89 | 91.62 | 88.5 | 90.03 | -1.97% | 118,316 | 1,063,552,309 |
| 2024-10-23 | 91.82 | 96.62 | 90.01 | 91.84 | +0.04% | 158,701 | 1,484,011,646 |
| 2024-10-22 | 96 | 96 | 89.61 | 91.8 | -4.81% | 202,953 | 1,874,303,071 |
| 2024-10-21 | 90 | 96.44 | 89.05 | 96.44 | +10% | 237,723 | 2,253,604,598 |
| 2024-10-18 | 79.34 | 87.67 | 78.25 | 87.67 | +10% | 171,572 | 1,430,673,897 |
| 2024-10-17 | 79.32 | 82.75 | 77.01 | 79.7 | +4.5% | 144,268 | 1,158,993,032 |
| 2024-10-16 | 75.38 | 78.2 | 74.46 | 76.27 | -3.2% | 117,399 | 891,048,643 |
| 2024-10-15 | 76 | 82.28 | 75.17 | 78.79 | +5.33% | 203,775 | 1,627,852,665 |
| 2024-10-14 | 70.9 | 74.8 | 70.5 | 74.8 | +10% | 123,832 | 907,262,008 |
| 2024-10-11 | 69.57 | 71.99 | 66.79 | 68 | -5.04% | 80,371 | 551,762,889 |
| 2024-10-10 | 75.32 | 76.92 | 70 | 71.61 | -4.52% | 135,861 | 990,542,007 |
| 2024-10-09 | 71.5 | 78.62 | 69.25 | 75 | +4.92% | 194,643 | 1,476,161,133 |
| 2024-10-08 | 71.48 | 71.48 | 68.23 | 71.48 | +10% | 102,277 | 727,984,217 |
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：