股票概览
119.08
+0.9%
+1.06
118.88
开盘价
120.77
最高价
117.46
最低价
9,527
成交量
数据更新至: 2025-03-25
技术指标
119.11
MA5 (5日均线)
116.86
MA10 (10日均线)
113.48
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 | 118.88 | 120.77 | 117.46 | 119.08 | +0.9% | 9,527 | 113,452,231 |
| 2025-03-24 | 121.5 | 121.83 | 116.49 | 118.02 | -2.58% | 19,024 | 224,966,887 |
| 2025-03-21 | 117.55 | 122.86 | 117.51 | 121.15 | +2.63% | 30,126 | 363,619,512 |
| 2025-03-20 | 118.92 | 120.84 | 118 | 118.05 | -1% | 15,901 | 189,696,574 |
| 2025-03-19 | 115.37 | 122.01 | 113 | 119.24 | +2.57% | 34,425 | 405,312,221 |
| 2025-03-18 | 114.28 | 116.88 | 113.21 | 116.25 | +2.15% | 17,921 | 205,815,143 |
| 2025-03-17 | 114.2 | 115.96 | 113.52 | 113.8 | -0.71% | 14,010 | 160,819,685 |
| 2025-03-14 | 113.72 | 116 | 113.31 | 114.61 | +0.7% | 14,607 | 168,064,371 |
| 2025-03-13 | 114.3 | 115.95 | 113.09 | 113.81 | -0.69% | 12,323 | 141,030,910 |
| 2025-03-12 | 117.21 | 117.43 | 114.23 | 114.6 | -2.22% | 14,564 | 168,005,675 |
| 2025-03-11 | 114.8 | 117.32 | 112.85 | 117.2 | +1.08% | 22,343 | 257,353,830 |
| 2025-03-10 | 107.81 | 117.24 | 107.81 | 115.95 | +6.99% | 30,907 | 348,901,853 |
| 2025-03-07 | 108.71 | 109.8 | 107.15 | 108.37 | -0.99% | 12,810 | 138,568,268 |
| 2025-03-06 | 106.55 | 110.17 | 106.27 | 109.45 | +2.95% | 19,132 | 207,606,389 |
| 2025-03-05 | 109 | 109 | 105.68 | 106.31 | -1.35% | 10,545 | 112,323,133 |
| 2025-03-04 | 107.9 | 108 | 105.35 | 107.77 | -0.3% | 12,895 | 137,450,435 |
| 2025-03-03 | 106.68 | 110.2 | 105.9 | 108.09 | +1.36% | 18,062 | 196,763,640 |
| 2025-02-28 | 110 | 111.48 | 106 | 106.64 | -3.34% | 17,644 | 192,212,996 |
| 2025-02-27 | 111.99 | 112.2 | 108.66 | 110.33 | -0.56% | 17,342 | 191,320,771 |
| 2025-02-26 | 107.99 | 111.28 | 107.2 | 110.95 | +2.64% | 22,441 | 246,298,708 |
| 2025-02-25 | 106.22 | 108.8 | 105.52 | 108.1 | +1.01% | 15,945 | 171,766,147 |
| 2025-02-24 | 106 | 107.9 | 104.44 | 107.02 | +0.48% | 17,350 | 184,324,373 |
| 2025-02-21 | 105.58 | 106.51 | 102.92 | 106.51 | -0.4% | 23,321 | 244,439,550 |
| 2025-02-20 | 106.1 | 107.7 | 105.88 | 106.94 | -0.45% | 9,549 | 101,876,954 |
| 2025-02-19 | 105.51 | 108.46 | 105.11 | 107.42 | +1.13% | 12,072 | 129,276,730 |
| 2025-02-18 | 109.51 | 110.26 | 106.16 | 106.22 | -1.63% | 15,694 | 170,449,515 |
| 2025-02-17 | 108.01 | 109.86 | 106.8 | 107.98 | -0.87% | 12,584 | 136,101,152 |
| 2025-02-14 | 106.7 | 110.98 | 106.12 | 108.93 | +1.86% | 17,133 | 187,429,550 |
| 2025-02-13 | 107.88 | 109.58 | 106.94 | 106.94 | -0.87% | 14,279 | 154,507,635 |
| 2025-02-12 | 106.96 | 107.88 | 105.34 | 107.88 | +1.89% | 11,187 | 119,277,962 |
| 2025-02-11 | 107.91 | 107.91 | 105.2 | 105.88 | -1.89% | 10,760 | 113,945,965 |
| 2025-02-10 | 107.48 | 108 | 104.9 | 107.92 | +0.39% | 15,889 | 169,726,285 |
| 2025-02-07 | 104.29 | 108.68 | 103.85 | 107.5 | +2.79% | 21,289 | 227,937,445 |
| 2025-02-06 | 102.08 | 104.58 | 101.16 | 104.58 | +2.24% | 12,646 | 130,648,078 |
| 2025-02-05 | 102 | 103.17 | 100.88 | 102.29 | +1.24% | 8,476 | 86,432,004 |
| 2025-01-27 | 105 | 106.48 | 101.04 | 101.04 | -3.85% | 13,335 | 137,369,509 |
| 2025-01-24 | 102.5 | 105.75 | 102.21 | 105.09 | +0.96% | 11,562 | 121,190,268 |
| 2025-01-23 | 103.55 | 107.87 | 103.1 | 104.09 | +1.22% | 15,712 | 165,505,635 |
| 2025-01-22 | 104 | 104.24 | 102.53 | 102.84 | -1.61% | 5,992 | 61,781,713 |
| 2025-01-21 | 106.39 | 106.68 | 102.55 | 104.52 | -0.92% | 8,844 | 92,091,709 |
| 2025-01-20 | 105.91 | 107.29 | 105.07 | 105.49 | +0.04% | 8,212 | 87,209,797 |
| 2025-01-17 | 105.87 | 107.59 | 104.21 | 105.45 | -0.89% | 8,625 | 90,875,688 |
| 2025-01-16 | 104.38 | 107.2 | 104.3 | 106.4 | +1.4% | 11,743 | 124,420,368 |
| 2025-01-15 | 106 | 107.44 | 104.39 | 104.93 | -1.01% | 11,479 | 121,209,316 |
| 2025-01-14 | 103.2 | 106.09 | 101.65 | 106 | +3.96% | 14,273 | 149,033,717 |
| 2025-01-13 | 99.5 | 103.92 | 99.1 | 101.96 | +1.66% | 12,459 | 127,322,299 |
| 2025-01-10 | 103 | 104.45 | 100.26 | 100.3 | -2.66% | 12,794 | 130,766,362 |
| 2025-01-09 | 104.8 | 107.27 | 102.91 | 103.04 | -2.43% | 14,046 | 147,221,450 |
| 2025-01-08 | 105.62 | 106.7 | 102.66 | 105.61 | -0.69% | 10,021 | 105,428,282 |
| 2025-01-07 | 105.84 | 106.5 | 104.2 | 106.34 | +0.47% | 7,629 | 80,508,073 |
| 2025-01-06 | 104.28 | 107.6 | 104 | 105.84 | +1.03% | 10,149 | 107,281,081 |
| 2025-01-03 | 107.62 | 108.91 | 104.67 | 104.76 | -2.73% | 10,977 | 117,384,182 |
| 2025-01-02 | 112.68 | 112.76 | 106.89 | 107.7 | -4.39% | 18,165 | 198,136,083 |
| 2024-12-31 | 115.6 | 117.18 | 112.64 | 112.64 | -2.97% | 11,080 | 127,125,512 |
| 2024-12-30 | 116.41 | 117.88 | 115.6 | 116.09 | -0.44% | 7,675 | 89,458,656 |
| 2024-12-27 | 118.86 | 118.98 | 116.3 | 116.6 | -1.43% | 10,698 | 125,311,847 |
| 2024-12-26 | 118.09 | 119.45 | 118 | 118.29 | -0.27% | 8,502 | 100,795,690 |
| 2024-12-25 | 121.2 | 121.93 | 118.07 | 118.61 | -1.16% | 8,513 | 101,155,072 |
| 2024-12-24 | 118.07 | 122.05 | 118 | 120 | +1.51% | 12,270 | 147,759,701 |
| 2024-12-23 | 121.85 | 122.69 | 118.21 | 118.21 | -3.2% | 13,530 | 162,297,499 |
| 2024-12-20 | 118.47 | 124.39 | 118.47 | 122.12 | +3.67% | 20,342 | 248,004,559 |
| 2024-12-19 | 119.96 | 120.48 | 117.17 | 117.8 | -2.72% | 13,294 | 158,042,592 |
| 2024-12-18 | 120.6 | 123.49 | 119.7 | 121.09 | +0.07% | 12,122 | 147,080,170 |
| 2024-12-17 | 123 | 127 | 120.9 | 121 | -2.36% | 18,075 | 223,541,884 |
| 2024-12-16 | 119.92 | 126.49 | 118.18 | 123.92 | +4.05% | 23,510 | 288,228,588 |
| 2024-12-13 | 122.7 | 122.7 | 119.1 | 119.1 | -3.41% | 16,072 | 193,645,295 |
| 2024-12-12 | 122.87 | 124.2 | 122.11 | 123.3 | +0.35% | 10,468 | 128,762,910 |
| 2024-12-11 | 123 | 124.48 | 122.1 | 122.87 | -0.15% | 11,202 | 137,816,427 |
| 2024-12-10 | 126.5 | 127.2 | 122.97 | 123.06 | +0.5% | 18,045 | 226,025,598 |
| 2024-12-09 | 123.99 | 124.5 | 121.51 | 122.45 | -1.6% | 11,288 | 138,693,148 |
| 2024-12-06 | 122.5 | 125 | 121.06 | 124.44 | +1.41% | 14,918 | 184,114,476 |
| 2024-12-05 | 121.35 | 124.49 | 121.33 | 122.71 | +0.35% | 8,501 | 104,511,935 |
| 2024-12-04 | 124.01 | 125.35 | 121.91 | 122.28 | -2.53% | 12,989 | 159,926,262 |
| 2024-12-03 | 125.55 | 126.2 | 123.39 | 125.45 | +0.26% | 15,340 | 191,437,697 |
| 2024-12-02 | 123.3 | 125.35 | 121.06 | 125.12 | +0.27% | 16,370 | 202,547,485 |
| 2024-11-29 | 122.46 | 126.46 | 121.5 | 124.78 | +2.02% | 13,614 | 169,219,222 |
| 2024-11-28 | 124.36 | 126.5 | 122.03 | 122.31 | -2.04% | 13,181 | 163,370,945 |
| 2024-11-27 | 120.76 | 124.86 | 119.02 | 124.86 | +2.93% | 15,881 | 193,440,607 |
| 2024-11-26 | 125.88 | 127.56 | 121.3 | 121.3 | -3.64% | 23,924 | 296,350,510 |
| 2024-11-25 | 124.88 | 127.7 | 122.32 | 125.88 | +0.7% | 16,613 | 207,993,516 |
| 2024-11-22 | 132.96 | 132.96 | 124.8 | 125 | -6.01% | 23,718 | 305,428,026 |
| 2024-11-21 | 137.76 | 139.33 | 132.05 | 132.99 | -2.45% | 19,844 | 266,876,295 |
| 2024-11-20 | 135.5 | 137 | 133.03 | 136.33 | +0.56% | 14,247 | 192,438,709 |
| 2024-11-19 | 134.64 | 135.9 | 131.6 | 135.57 | +2.46% | 14,013 | 187,879,731 |
| 2024-11-18 | 139 | 139.5 | 132 | 132.31 | -5.43% | 19,958 | 269,301,428 |
| 2024-11-15 | 145 | 146 | 139.5 | 139.9 | -4.7% | 23,497 | 334,485,495 |
| 2024-11-14 | 151.77 | 152.99 | 146.58 | 146.8 | -2.5% | 31,389 | 470,164,595 |
| 2024-11-13 | 144.71 | 150.64 | 143.51 | 150.57 | +3.63% | 31,127 | 459,638,668 |
| 2024-11-12 | 147 | 151.88 | 144 | 145.29 | -0.93% | 37,498 | 555,923,532 |
| 2024-11-11 | 137.58 | 146.78 | 137.58 | 146.66 | +4.93% | 35,047 | 504,468,809 |
| 2024-11-08 | 141.87 | 145.97 | 139.29 | 139.77 | +0.06% | 26,901 | 383,258,493 |
| 2024-11-07 | 133.28 | 139.77 | 131.05 | 139.68 | +2.35% | 23,819 | 324,625,622 |
| 2024-11-06 | 139.09 | 144.46 | 136 | 136.47 | -2.66% | 30,755 | 430,272,002 |
| 2024-11-05 | 134.97 | 140.48 | 133.15 | 140.2 | +4.16% | 25,133 | 347,074,971 |
| 2024-11-04 | 133 | 136.5 | 131.55 | 134.6 | +1.21% | 21,747 | 292,262,171 |
| 2024-11-01 | 141.19 | 142 | 132.6 | 132.99 | -7.76% | 36,264 | 494,400,582 |
| 2024-10-31 | 140.9 | 146.66 | 138.85 | 144.18 | +1.99% | 28,638 | 410,504,596 |
| 2024-10-30 | 143.51 | 144.59 | 139 | 141.36 | -2.17% | 22,277 | 315,619,771 |
| 2024-10-29 | 152.55 | 155.61 | 144.03 | 144.5 | -3.55% | 27,081 | 402,055,457 |
| 2024-10-28 | 151.88 | 152 | 145.98 | 149.82 | -1.28% | 26,186 | 388,870,208 |
| 2024-10-25 | 142.48 | 156.33 | 142.48 | 151.77 | +5.66% | 44,958 | 681,362,064 |
| 2024-10-24 | 150.18 | 150.73 | 143.56 | 143.64 | -5.66% | 30,024 | 438,597,685 |
| 2024-10-23 | 147.1 | 157 | 144.01 | 152.25 | +3.25% | 45,431 | 683,126,935 |
| 2024-10-22 | 150.6 | 150.6 | 142 | 147.46 | -1.42% | 33,224 | 480,540,759 |
| 2024-10-21 | 148.66 | 155.58 | 144.17 | 149.59 | +2.4% | 33,942 | 507,599,105 |
| 2024-10-18 | 136.89 | 153 | 136.58 | 146.09 | +5.72% | 33,707 | 483,805,972 |
| 2024-10-17 | 139.22 | 141 | 137 | 138.19 | +0.01% | 24,482 | 339,507,704 |
| 2024-10-16 | 145.85 | 149.78 | 136.4 | 138.18 | -8.01% | 38,304 | 541,476,967 |
| 2024-10-15 | 155.22 | 157 | 150.2 | 150.21 | -3.1% | 18,466 | 283,285,312 |
| 2024-10-14 | 160 | 160 | 150.3 | 155.02 | -1.12% | 21,057 | 326,358,188 |
| 2024-10-11 | 169.97 | 169.97 | 152.1 | 156.77 | -8.49% | 21,313 | 340,614,753 |
| 2024-10-10 | 171.59 | 179.5 | 168.88 | 171.31 | +1.83% | 22,630 | 393,685,069 |
| 2024-10-09 | 186 | 192.65 | 167.01 | 168.23 | -15.63% | 34,431 | 619,856,768 |
| 2024-10-08 | 199.05 | 199.46 | 172.74 | 199.4 | +19.96% | 45,428 | 860,756,902 |
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：