股票概览
159.55
+1.24%
+1.95
157.65
开盘价
163.26
最高价
157
最低价
39,477
成交量
数据更新至: 2025-03-25
技术指标
161.26
MA5 (5日均线)
163.78
MA10 (10日均线)
N/A
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 | 157.65 | 163.26 | 157 | 159.55 | +1.24% | 39,477 | 631,858,253 |
| 2025-03-24 | 155.98 | 158 | 152.8 | 157.6 | +1.57% | 46,918 | 729,834,234 |
| 2025-03-21 | 165.06 | 166.39 | 155 | 155.17 | -6.74% | 84,111 | 1,328,136,420 |
| 2025-03-20 | 166.1 | 176.97 | 163 | 166.39 | -0.71% | 81,183 | 1,374,280,918 |
| 2025-03-19 | 169.5 | 172 | 163.5 | 167.58 | -1.26% | 54,474 | 913,851,771 |
| 2025-03-18 | 171 | 172.3 | 168.57 | 169.71 | -0.36% | 37,928 | 645,155,299 |
| 2025-03-17 | 170.5 | 172.43 | 166.9 | 170.33 | -0.44% | 56,417 | 953,666,149 |
| 2025-03-14 | 153.96 | 174.9 | 152.5 | 171.09 | +10.66% | 103,504 | 1,709,026,298 |
| 2025-03-13 | 165.86 | 165.99 | 153.58 | 154.61 | -6.7% | 68,113 | 1,069,705,354 |
| 2025-03-12 | 167.82 | 171 | 164.88 | 165.72 | -1.26% | 48,980 | 819,268,692 |
| 2025-03-11 | 166 | 172 | 158.58 | 167.83 | -0.93% | 75,540 | 1,249,877,496 |
| 2025-03-10 | 170 | 174 | 166 | 169.4 | +1.63% | 64,692 | 1,099,533,083 |
| 2025-03-07 | 162 | 171.48 | 161.61 | 166.69 | +1.64% | 73,242 | 1,227,210,317 |
| 2025-03-06 | 165.5 | 166.84 | 161.51 | 164 | +0.61% | 61,071 | 1,007,236,519 |
| 2025-03-05 | 158.21 | 166.6 | 158 | 163 | +1.86% | 66,265 | 1,080,408,710 |
| 2025-03-04 | 152.51 | 162.17 | 150.97 | 160.03 | +4.62% | 70,760 | 1,124,856,575 |
| 2025-03-03 | 156.03 | 159.36 | 150 | 152.97 | -0.47% | 64,482 | 995,407,598 |
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：