股票概览
163.19
-1.05%
-1.74
163.9
开盘价
167.59
最高价
162.35
最低价
13,708
成交量
数据更新至: 2025-03-25
技术指标
157.39
MA5 (5日均线)
156.17
MA10 (10日均线)
158.30
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 | 163.9 | 167.59 | 162.35 | 163.19 | -1.05% | 13,708 | 225,178,430 |
| 2025-03-24 | 152.62 | 164.98 | 152.6 | 164.93 | +7.24% | 46,641 | 752,289,113 |
| 2025-03-21 | 151.09 | 154.5 | 151.09 | 153.8 | +1.14% | 20,985 | 320,351,376 |
| 2025-03-20 | 153 | 153.38 | 151.41 | 152.07 | -0.58% | 9,832 | 149,642,380 |
| 2025-03-19 | 153.9 | 155.28 | 152.39 | 152.96 | -1% | 10,083 | 154,704,168 |
| 2025-03-18 | 154.43 | 156.56 | 152.73 | 154.5 | +0.7% | 13,665 | 211,180,364 |
| 2025-03-17 | 155.7 | 156 | 153 | 153.42 | -0.83% | 12,397 | 191,224,080 |
| 2025-03-14 | 154.26 | 157.26 | 152.71 | 154.7 | -0.09% | 19,533 | 302,354,982 |
| 2025-03-13 | 157.32 | 157.6 | 153.22 | 154.84 | -1.56% | 14,049 | 218,165,765 |
| 2025-03-12 | 157.9 | 159 | 156.4 | 157.3 | +0.34% | 16,059 | 252,863,350 |
| 2025-03-11 | 158.99 | 160.49 | 155.77 | 156.76 | -1.62% | 13,124 | 206,730,935 |
| 2025-03-10 | 160.7 | 162.8 | 157.7 | 159.34 | -0.83% | 15,974 | 255,450,970 |
| 2025-03-07 | 162.11 | 163.12 | 159 | 160.67 | -1.73% | 14,548 | 234,113,277 |
| 2025-03-06 | 161.78 | 165.68 | 159.5 | 163.5 | +2.32% | 25,361 | 415,011,683 |
| 2025-03-05 | 161 | 162.3 | 158.3 | 159.8 | -0.57% | 13,073 | 208,858,227 |
| 2025-03-04 | 160.1 | 164.67 | 159 | 160.71 | -0.18% | 21,350 | 345,885,779 |
| 2025-03-03 | 159.81 | 164.88 | 156.13 | 161 | +1.26% | 26,475 | 427,572,769 |
| 2025-02-28 | 165 | 169 | 158.45 | 159 | -0.54% | 33,254 | 543,755,794 |
| 2025-02-27 | 163.11 | 163.85 | 157.21 | 159.86 | -2.29% | 22,884 | 366,814,756 |
| 2025-02-26 | 165.97 | 167.7 | 162.22 | 163.6 | -1.56% | 25,929 | 425,822,744 |
| 2025-02-25 | 162.4 | 172.87 | 161.47 | 166.19 | +0.92% | 29,208 | 488,110,231 |
| 2025-02-24 | 165.63 | 168 | 161.5 | 164.67 | +1.02% | 25,373 | 417,605,945 |
| 2025-02-21 | 158.01 | 164.5 | 157 | 163 | +2% | 25,907 | 418,991,444 |
| 2025-02-20 | 157 | 161.97 | 155.61 | 159.81 | +1.74% | 27,525 | 437,475,809 |
| 2025-02-19 | 150.29 | 157.97 | 150.29 | 157.07 | +3.93% | 27,527 | 427,801,279 |
| 2025-02-18 | 148.59 | 156.26 | 147.04 | 151.13 | +1.73% | 29,111 | 444,693,293 |
| 2025-02-17 | 147 | 149.14 | 144.58 | 148.56 | +1.06% | 24,808 | 365,383,551 |
| 2025-02-14 | 149.7 | 153 | 146 | 147 | -2.91% | 25,386 | 374,897,995 |
| 2025-02-13 | 150.2 | 153.33 | 149 | 151.4 | +0.8% | 27,937 | 424,164,360 |
| 2025-02-12 | 150.11 | 150.89 | 146.8 | 150.2 | -0.19% | 26,435 | 393,300,841 |
| 2025-02-11 | 154 | 154 | 150.1 | 150.48 | -2.29% | 14,643 | 221,004,434 |
| 2025-02-10 | 154.6 | 155.54 | 150.1 | 154.01 | -0.38% | 18,932 | 290,141,523 |
| 2025-02-07 | 151.88 | 157 | 150.04 | 154.6 | +1.71% | 28,200 | 434,499,989 |
| 2025-02-06 | 144.76 | 152.53 | 143.9 | 152 | +5.19% | 25,900 | 387,295,981 |
| 2025-02-05 | 147.88 | 148.69 | 143.1 | 144.5 | -0.89% | 20,368 | 296,147,856 |
| 2025-01-27 | 147.99 | 148.8 | 145.53 | 145.8 | -1.24% | 12,261 | 180,350,448 |
| 2025-01-24 | 147.99 | 149.87 | 146.66 | 147.63 | -0.47% | 24,825 | 368,341,001 |
| 2025-01-23 | 151 | 151.97 | 147.2 | 148.33 | -1.05% | 33,564 | 500,206,321 |
| 2025-01-22 | 151.3 | 153.69 | 149 | 149.9 | -1.24% | 28,467 | 428,530,358 |
| 2025-01-21 | 146.89 | 151.78 | 146.38 | 151.78 | +4.02% | 20,472 | 306,268,620 |
| 2025-01-20 | 149 | 149.98 | 145 | 145.92 | -2.22% | 26,994 | 397,850,873 |
| 2025-01-17 | 143.82 | 149.27 | 143.38 | 149.24 | +3.67% | 39,416 | 580,975,284 |
| 2025-01-16 | 144.91 | 147.53 | 143.26 | 143.96 | -0.66% | 23,138 | 335,204,796 |
| 2025-01-15 | 145 | 145.98 | 144.01 | 144.91 | -0.45% | 15,490 | 224,330,371 |
| 2025-01-14 | 137.42 | 146.27 | 137 | 145.57 | +6.81% | 32,808 | 467,806,865 |
| 2025-01-13 | 133 | 140.22 | 131.41 | 136.29 | +1.44% | 24,530 | 336,088,511 |
| 2025-01-10 | 132 | 138.53 | 132 | 134.35 | +1.37% | 35,481 | 480,809,251 |
| 2025-01-09 | 132 | 134.5 | 131.3 | 132.53 | +0.01% | 18,157 | 241,862,240 |
| 2025-01-08 | 134.1 | 135.59 | 129.5 | 132.52 | -1.51% | 27,236 | 361,011,609 |
| 2025-01-07 | 132.93 | 136.58 | 130.63 | 134.55 | +1.22% | 23,812 | 317,434,961 |
| 2025-01-06 | 132 | 135.89 | 131.37 | 132.93 | +0.35% | 19,164 | 256,802,878 |
| 2025-01-03 | 134.5 | 136.57 | 132.01 | 132.47 | -0.91% | 20,294 | 272,295,122 |
| 2025-01-02 | 139.11 | 140 | 131.8 | 133.69 | -4.07% | 24,749 | 335,799,317 |
| 2024-12-31 | 144.7 | 145.8 | 139.36 | 139.36 | -3.69% | 20,798 | 295,077,966 |
| 2024-12-30 | 143.08 | 146.7 | 142.11 | 144.7 | +1.15% | 24,564 | 355,761,026 |
| 2024-12-27 | 148.31 | 151.47 | 142.83 | 143.06 | -3.81% | 36,722 | 537,565,991 |
| 2024-12-26 | 149.17 | 149.76 | 145.55 | 148.73 | -0.71% | 19,795 | 292,709,575 |
| 2024-12-25 | 147.18 | 151.56 | 147.18 | 149.8 | +1.37% | 22,373 | 334,231,128 |
| 2024-12-24 | 144.6 | 148.3 | 142.98 | 147.78 | +2.4% | 19,415 | 283,354,270 |
| 2024-12-23 | 147.99 | 148.77 | 143.96 | 144.31 | -2.51% | 20,992 | 306,644,425 |
| 2024-12-20 | 141.58 | 150.5 | 141.12 | 148.03 | +4.56% | 34,138 | 500,758,539 |
| 2024-12-19 | 141 | 143.5 | 140.05 | 141.58 | -0.39% | 17,333 | 245,679,143 |
| 2024-12-18 | 141.18 | 143.49 | 140.29 | 142.14 | +0.87% | 13,411 | 190,153,033 |
| 2024-12-17 | 141.44 | 142.84 | 140.05 | 140.91 | -0.42% | 18,407 | 260,937,781 |
| 2024-12-16 | 146.8 | 147.7 | 140.4 | 141.5 | -3.81% | 31,232 | 446,182,606 |
| 2024-12-13 | 148 | 150.19 | 146.02 | 147.1 | -1.28% | 27,456 | 405,682,164 |
| 2024-12-12 | 147.3 | 151.8 | 145.01 | 149.01 | +1.37% | 24,436 | 362,299,607 |
| 2024-12-11 | 147.92 | 149.5 | 146.88 | 147 | -0.57% | 18,732 | 277,520,840 |
| 2024-12-10 | 154.57 | 156 | 147.28 | 147.85 | +0.72% | 23,579 | 355,340,986 |
| 2024-12-09 | 149 | 150.73 | 145.61 | 146.8 | -1.49% | 19,943 | 294,281,081 |
| 2024-12-06 | 149.9 | 154.6 | 148.71 | 149.02 | -0.23% | 20,391 | 308,014,078 |
| 2024-12-05 | 151.35 | 153.3 | 148.63 | 149.36 | -2.42% | 24,792 | 372,412,975 |
| 2024-12-04 | 157.56 | 158.19 | 152 | 153.06 | -0.93% | 19,516 | 302,204,663 |
| 2024-12-03 | 157 | 158.88 | 153 | 154.49 | -0.43% | 18,741 | 291,714,235 |
| 2024-12-02 | 154.8 | 159 | 150.49 | 155.15 | +0.24% | 30,787 | 477,439,351 |
| 2024-11-29 | 151.47 | 157.23 | 150.3 | 154.78 | +1.9% | 21,675 | 333,929,906 |
| 2024-11-28 | 153.35 | 156.51 | 151 | 151.9 | -1.04% | 17,982 | 275,644,972 |
| 2024-11-27 | 148.01 | 153.5 | 144.8 | 153.5 | +3.13% | 22,178 | 332,031,148 |
| 2024-11-26 | 149.2 | 152.57 | 148.3 | 148.84 | -1.04% | 12,580 | 188,864,691 |
| 2024-11-25 | 149.76 | 152.95 | 146.21 | 150.4 | +0.75% | 17,766 | 265,743,066 |
| 2024-11-22 | 157 | 158.64 | 149.28 | 149.28 | -4.81% | 20,354 | 312,917,009 |
| 2024-11-21 | 158.7 | 159.6 | 155 | 156.83 | -0.95% | 16,266 | 256,020,357 |
| 2024-11-20 | 158 | 160.33 | 156.69 | 158.33 | -1.12% | 21,692 | 343,198,846 |
| 2024-11-19 | 151.94 | 161.48 | 151.88 | 160.12 | +5.48% | 40,670 | 639,418,080 |
| 2024-11-18 | 151 | 154.68 | 148.29 | 151.8 | +0.2% | 25,764 | 390,538,250 |
| 2024-11-15 | 154.17 | 156.45 | 151 | 151.49 | -1.43% | 29,330 | 448,545,886 |
| 2024-11-14 | 159.66 | 161.25 | 153.1 | 153.68 | -3.77% | 33,076 | 518,825,653 |
| 2024-11-13 | 165.12 | 166.65 | 156.36 | 159.7 | -5.28% | 54,924 | 880,862,893 |
| 2024-11-12 | 169.42 | 173.95 | 163.88 | 168.6 | -0.22% | 44,120 | 746,623,663 |
| 2024-11-11 | 162.68 | 174.68 | 162.68 | 168.98 | +3.89% | 47,091 | 795,475,714 |
| 2024-11-08 | 161.8 | 169.99 | 159.22 | 162.65 | +2.42% | 46,144 | 759,455,117 |
| 2024-11-07 | 161 | 162.63 | 156.06 | 158.8 | -0.95% | 28,560 | 451,672,505 |
| 2024-11-06 | 165 | 165.89 | 159.36 | 160.32 | -1.63% | 29,642 | 481,976,159 |
| 2024-11-05 | 156 | 164.46 | 155.04 | 162.97 | +3.87% | 36,725 | 590,060,154 |
| 2024-11-04 | 147.74 | 159.75 | 147.51 | 156.9 | +5.98% | 31,979 | 496,139,400 |
| 2024-11-01 | 153 | 154.39 | 147.6 | 148.05 | -3.93% | 33,581 | 504,010,645 |
| 2024-10-31 | 150.88 | 156.28 | 145.11 | 154.1 | +2.19% | 50,439 | 768,121,521 |
| 2024-10-30 | 148.5 | 154.8 | 145.01 | 150.8 | +6.97% | 73,143 | 1,101,019,736 |
| 2024-10-29 | 139.86 | 145.87 | 139.83 | 140.97 | +0.82% | 28,988 | 411,732,019 |
| 2024-10-28 | 141.51 | 142.22 | 139 | 139.83 | -1.04% | 19,002 | 266,635,462 |
| 2024-10-25 | 139.98 | 144.87 | 138 | 141.3 | +1.15% | 26,511 | 373,920,762 |
| 2024-10-24 | 138.06 | 141.51 | 137.98 | 139.7 | +0.51% | 17,469 | 244,018,389 |
| 2024-10-23 | 139.83 | 142.49 | 138.1 | 138.99 | -0.81% | 21,968 | 307,479,212 |
| 2024-10-22 | 141.56 | 142.68 | 137.05 | 140.13 | -2.01% | 35,464 | 494,224,584 |
| 2024-10-21 | 145.5 | 152.58 | 141.53 | 143 | 0% | 53,943 | 786,161,722 |
| 2024-10-18 | 128.86 | 148.88 | 127.6 | 143 | +11.24% | 50,878 | 705,616,740 |
| 2024-10-17 | 131.9 | 133.78 | 128.54 | 128.55 | -1.2% | 22,478 | 295,665,225 |
| 2024-10-16 | 128 | 133.16 | 126.77 | 130.11 | -0.38% | 22,267 | 290,719,646 |
| 2024-10-15 | 133.08 | 137.8 | 130.58 | 130.6 | -3.03% | 35,475 | 473,335,459 |
| 2024-10-14 | 133 | 137.88 | 126.33 | 134.68 | +0.59% | 47,130 | 622,082,495 |
| 2024-10-11 | 138.6 | 139.6 | 128.88 | 133.89 | -4.3% | 38,692 | 516,679,441 |
| 2024-10-10 | 149 | 154.7 | 139.9 | 139.9 | -5.79% | 52,778 | 768,454,960 |
| 2024-10-09 | 158 | 171.45 | 142.99 | 148.5 | -10.78% | 104,512 | 1,624,553,754 |
| 2024-10-08 | 168.01 | 168.01 | 148 | 166.44 | +18.88% | 96,614 | 1,561,566,399 |
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：