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)
164.41
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 |
| 2025-02-28 | 170.18 | 171 | 153.08 | 153.7 | -11.92% | 128,403 | 2,046,452,783 |
| 2025-02-27 | 175.4 | 185.22 | 168.9 | 174.5 | -2.19% | 118,319 | 2,084,241,898 |
| 2025-02-26 | 170 | 192.8 | 168.2 | 178.4 | +4.18% | 142,744 | 2,607,204,386 |
| 2025-02-25 | 166.92 | 179.1 | 166.11 | 171.25 | -0.93% | 87,418 | 1,518,960,563 |
| 2025-02-24 | 174.95 | 181.98 | 163 | 172.85 | -1.79% | 101,689 | 1,742,654,566 |
| 2025-02-21 | 169.83 | 180.4 | 168.55 | 176 | +3.63% | 110,569 | 1,936,994,264 |
| 2025-02-20 | 172.52 | 174 | 165.24 | 169.83 | -1.97% | 105,241 | 1,779,616,428 |
| 2025-02-19 | 157.68 | 173.37 | 157.67 | 173.24 | +10.06% | 125,540 | 2,108,207,581 |
| 2025-02-18 | 163.5 | 163.8 | 155.8 | 157.4 | -5.75% | 82,060 | 1,312,082,561 |
| 2025-02-17 | 156.35 | 167.12 | 155.97 | 167 | +6.5% | 99,223 | 1,606,184,117 |
| 2025-02-14 | 157.82 | 160.79 | 155.15 | 156.81 | -1.87% | 70,088 | 1,104,233,719 |
| 2025-02-13 | 166.58 | 169.88 | 159.35 | 159.8 | -5.33% | 79,525 | 1,296,381,137 |
| 2025-02-12 | 163 | 169.82 | 161.02 | 168.8 | +1.08% | 60,410 | 1,005,361,171 |
| 2025-02-11 | 166 | 175.8 | 164.11 | 167 | -0.91% | 89,199 | 1,514,293,360 |
| 2025-02-10 | 167.3 | 169.98 | 160.36 | 168.53 | -1.1% | 94,888 | 1,563,754,805 |
| 2025-02-07 | 172.84 | 179.83 | 166 | 170.4 | -3.38% | 118,760 | 2,052,057,662 |
| 2025-02-06 | 160 | 184.98 | 159 | 176.37 | +8.12% | 111,099 | 1,932,741,800 |
| 2025-02-05 | 149 | 169.18 | 149 | 163.12 | +12.5% | 112,380 | 1,789,376,594 |
| 2025-01-27 | 154.9 | 154.9 | 143.43 | 145 | -8.14% | 84,354 | 1,246,823,419 |
| 2025-01-24 | 148.5 | 163.68 | 146.05 | 157.85 | +5.35% | 98,357 | 1,510,102,341 |
| 2025-01-23 | 146 | 158.99 | 142.5 | 149.84 | +2.64% | 115,388 | 1,747,848,748 |
| 2025-01-22 | 146.5 | 149.86 | 143.99 | 145.99 | -0.75% | 79,746 | 1,169,801,378 |
| 2025-01-21 | 139.88 | 147.9 | 137.82 | 147.1 | +5.92% | 106,401 | 1,526,764,675 |
| 2025-01-20 | 144 | 144.88 | 138 | 138.88 | -2.61% | 88,191 | 1,237,074,934 |
| 2025-01-17 | 142 | 146.88 | 140.01 | 142.6 | -0.15% | 76,541 | 1,098,277,266 |
| 2025-01-16 | 145 | 151.68 | 139.58 | 142.82 | -2.17% | 110,096 | 1,597,001,340 |
| 2025-01-15 | 145 | 148.5 | 141 | 145.99 | -2.02% | 102,914 | 1,492,585,820 |
| 2025-01-14 | 129.94 | 150.88 | 125.18 | 149 | +14.95% | 165,052 | 2,266,094,832 |
| 2025-01-13 | 125 | 141 | 124 | 129.62 | +7.98% | 179,390 | 2,366,119,529 |
| 2025-01-10 | 111 | 122.5 | 110 | 120.04 | +7.47% | 136,217 | 1,588,210,975 |
| 2025-01-09 | 104.68 | 113.94 | 104.19 | 111.7 | +4.58% | 89,311 | 972,667,272 |
| 2025-01-08 | 101 | 108.5 | 97.52 | 106.81 | +4.61% | 65,228 | 671,838,485 |
| 2025-01-07 | 99.9 | 102.5 | 99.07 | 102.1 | +2.2% | 32,369 | 326,511,214 |
| 2025-01-06 | 98.49 | 101 | 97.2 | 99.9 | -0.06% | 40,500 | 400,243,580 |
| 2025-01-03 | 107.91 | 108.02 | 99.69 | 99.96 | -7.44% | 50,214 | 517,310,404 |
| 2025-01-02 | 108 | 112.32 | 106.1 | 108 | -0.06% | 41,188 | 448,511,068 |
| 2024-12-31 | 112.88 | 113 | 108 | 108.06 | -3.47% | 37,679 | 413,630,435 |
| 2024-12-30 | 113.81 | 114.82 | 111.2 | 111.95 | -1.79% | 37,575 | 423,590,289 |
| 2024-12-27 | 119.2 | 120.1 | 113.5 | 113.99 | -4.12% | 52,734 | 616,028,965 |
| 2024-12-26 | 116.8 | 121.78 | 114.1 | 118.89 | +1.27% | 62,618 | 745,117,921 |
| 2024-12-25 | 116.74 | 119.78 | 115.79 | 117.4 | +0.51% | 47,237 | 556,466,769 |
| 2024-12-24 | 116.22 | 119.9 | 114.88 | 116.8 | +2.32% | 59,103 | 691,587,894 |
| 2024-12-23 | 117 | 117 | 112.81 | 114.15 | -2.67% | 44,200 | 507,186,099 |
| 2024-12-20 | 112.2 | 120.27 | 112 | 117.28 | +3.94% | 72,432 | 848,040,206 |
| 2024-12-19 | 111.9 | 114.89 | 111.5 | 112.83 | -1.26% | 52,294 | 589,592,174 |
| 2024-12-18 | 110.85 | 114.5 | 109.16 | 114.27 | +3.18% | 59,474 | 666,831,791 |
| 2024-12-17 | 114.8 | 117.5 | 109.8 | 110.75 | -3.82% | 59,935 | 674,392,617 |
| 2024-12-16 | 115 | 117.9 | 114 | 115.15 | +0.93% | 68,366 | 793,156,900 |
| 2024-12-13 | 122.8 | 124.2 | 114 | 114.09 | -7.13% | 96,036 | 1,126,221,154 |
| 2024-12-12 | 123.05 | 126.23 | 121.08 | 122.85 | -1.7% | 67,395 | 830,463,668 |
| 2024-12-11 | 129 | 129 | 122.5 | 124.98 | -5.64% | 80,271 | 1,007,097,019 |
| 2024-12-10 | 126.66 | 138.99 | 124.5 | 132.45 | +8.24% | 124,345 | 1,642,315,884 |
| 2024-12-09 | 122.98 | 129.59 | 120.5 | 122.37 | -1.63% | 84,838 | 1,056,079,909 |
| 2024-12-06 | 131 | 131.45 | 122.45 | 124.4 | -4.05% | 90,560 | 1,132,905,156 |
| 2024-12-05 | 132.19 | 138.99 | 127.78 | 129.65 | -2.18% | 94,265 | 1,253,327,692 |
| 2024-12-04 | 121.89 | 136.4 | 121.58 | 132.54 | +6.81% | 112,686 | 1,467,274,000 |
| 2024-12-03 | 124.03 | 127.9 | 122.8 | 124.09 | -1.87% | 67,051 | 841,158,769 |
| 2024-12-02 | 124 | 133.5 | 121.44 | 126.46 | +1.74% | 111,153 | 1,421,217,459 |
| 2024-11-29 | 106.05 | 127.5 | 106.01 | 124.3 | +16.99% | 116,287 | 1,375,532,599 |
| 2024-11-28 | 108.85 | 109.99 | 105.88 | 106.25 | -2.4% | 30,316 | 327,094,009 |
| 2024-11-27 | 104.97 | 109.1 | 102.01 | 108.86 | +2.74% | 44,890 | 474,096,706 |
| 2024-11-26 | 113.74 | 113.8 | 105.06 | 105.96 | -7.74% | 66,512 | 721,849,119 |
| 2024-11-25 | 114.52 | 118.78 | 111.54 | 114.85 | -0.24% | 46,784 | 536,186,894 |
| 2024-11-22 | 120.05 | 123.47 | 115 | 115.13 | -5.85% | 48,903 | 583,016,554 |
| 2024-11-21 | 120.48 | 124.2 | 118 | 122.28 | -1.37% | 48,334 | 587,991,285 |
| 2024-11-20 | 118 | 127.78 | 116.02 | 123.98 | +5.46% | 76,229 | 935,765,144 |
| 2024-11-19 | 110.99 | 117.8 | 110.47 | 117.56 | +7.56% | 66,676 | 759,233,685 |
| 2024-11-18 | 112.76 | 115.7 | 108.12 | 109.3 | -1.53% | 57,532 | 642,918,064 |
| 2024-11-15 | 120 | 121.5 | 110.31 | 111 | -7.49% | 71,247 | 818,896,064 |
| 2024-11-14 | 127 | 127.37 | 119.7 | 119.99 | -6.61% | 66,592 | 818,771,122 |
| 2024-11-13 | 122.99 | 128.48 | 118.2 | 128.48 | +2.37% | 71,543 | 876,306,452 |
| 2024-11-12 | 133 | 136.49 | 124.61 | 125.5 | -6.55% | 87,917 | 1,140,603,191 |
| 2024-11-11 | 122 | 136.01 | 119 | 134.3 | +9.54% | 101,873 | 1,332,905,527 |
| 2024-11-08 | 120.8 | 131.43 | 120.74 | 122.6 | +1.49% | 90,278 | 1,138,336,371 |
| 2024-11-07 | 122.5 | 124.59 | 116.95 | 120.8 | -3.38% | 93,594 | 1,124,694,786 |
| 2024-11-06 | 119.7 | 135.5 | 116.31 | 125.02 | +5.34% | 142,804 | 1,793,590,875 |
| 2024-11-05 | 110 | 125.2 | 106.2 | 118.68 | +11.75% | 167,012 | 1,949,928,563 |
| 2024-11-04 | 91.8 | 106.2 | 91.8 | 106.2 | +20% | 119,873 | 1,202,295,490 |
| 2024-11-01 | 90.08 | 92.58 | 87.18 | 88.5 | -2.85% | 41,809 | 375,637,018 |
| 2024-10-31 | 88.17 | 91.99 | 86.8 | 91.1 | +2.29% | 52,331 | 470,142,856 |
| 2024-10-30 | 86.86 | 91 | 86 | 89.06 | +2.6% | 48,384 | 429,130,554 |
| 2024-10-29 | 90 | 90.3 | 86.72 | 86.8 | -2.81% | 40,160 | 353,965,771 |
| 2024-10-28 | 90.2 | 90.8 | 88.7 | 89.31 | -1.48% | 34,797 | 311,182,510 |
| 2024-10-25 | 89 | 92.99 | 86.8 | 90.65 | +2.12% | 48,225 | 435,173,350 |
| 2024-10-24 | 89.98 | 92.58 | 88.65 | 88.77 | -2.26% | 37,835 | 340,467,038 |
| 2024-10-23 | 91 | 95.5 | 89.73 | 90.82 | -1.56% | 63,435 | 587,652,142 |
| 2024-10-22 | 86 | 95 | 85.3 | 92.26 | +5.83% | 88,189 | 802,558,929 |
| 2024-10-21 | 90 | 92.09 | 86.78 | 87.18 | -1.9% | 79,470 | 705,227,466 |
| 2024-10-18 | 79.9 | 92.77 | 79.36 | 88.87 | +10.96% | 77,054 | 663,164,493 |
| 2024-10-17 | 81.21 | 83.51 | 79.66 | 80.09 | -1.22% | 41,150 | 337,184,285 |
| 2024-10-16 | 79.8 | 83.4 | 79 | 81.08 | -0.52% | 35,536 | 289,626,216 |
| 2024-10-15 | 82.3 | 86 | 80.57 | 81.5 | -2.5% | 55,733 | 464,376,727 |
| 2024-10-14 | 83 | 83.97 | 78.02 | 83.59 | -0.25% | 72,634 | 587,538,308 |
| 2024-10-11 | 95 | 95 | 81.8 | 83.8 | -10.85% | 74,252 | 642,081,612 |
| 2024-10-10 | 100.17 | 102.27 | 94 | 94 | -3.11% | 54,352 | 526,958,869 |
| 2024-10-09 | 102.06 | 110 | 97.02 | 97.02 | -12.67% | 91,085 | 940,882,663 |
| 2024-10-08 | 113.97 | 113.97 | 98.6 | 111.09 | +16.78% | 109,449 | 1,178,851,939 |
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：