股票概览
144.59
-2.96%
-4.41
148.9
开盘价
150.28
最高价
143.1
最低价
123,490
成交量
数据更新至: 2025-03-25
技术指标
148.78
MA5 (5日均线)
152.69
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 | 148.9 | 150.28 | 143.1 | 144.59 | -2.96% | 123,490 | 1,805,373,836 |
| 2025-03-24 | 145.8 | 149.34 | 144.5 | 149 | +2.19% | 160,192 | 2,351,207,291 |
| 2025-03-21 | 151.5 | 152.63 | 144 | 145.8 | -3.86% | 213,896 | 3,156,244,397 |
| 2025-03-20 | 151.01 | 153.69 | 149.02 | 151.66 | -0.77% | 136,594 | 2,075,479,483 |
| 2025-03-19 | 152.8 | 154.54 | 151.8 | 152.84 | -0.37% | 120,264 | 1,838,231,196 |
| 2025-03-18 | 155.08 | 157.22 | 153.03 | 153.4 | -0.9% | 151,523 | 2,346,101,805 |
| 2025-03-17 | 158.66 | 158.8 | 154.28 | 154.79 | -1.33% | 166,642 | 2,593,589,291 |
| 2025-03-14 | 155.99 | 159.3 | 154.3 | 156.88 | +0.89% | 255,526 | 4,015,842,407 |
| 2025-03-13 | 164.73 | 164.73 | 154.17 | 155.49 | -4.27% | 249,186 | 3,939,397,186 |
| 2025-03-12 | 162.88 | 169.28 | 160.5 | 162.42 | +2.79% | 364,045 | 6,009,882,144 |
| 2025-03-11 | 158.9 | 160.6 | 155 | 158.01 | -3.06% | 248,572 | 3,910,331,002 |
| 2025-03-10 | 159.79 | 164.82 | 158 | 163 | +2% | 222,798 | 3,594,917,068 |
| 2025-03-07 | 161.5 | 164.24 | 158.7 | 159.8 | -1.98% | 214,629 | 3,469,333,054 |
| 2025-03-06 | 159 | 166.66 | 155.71 | 163.03 | +5.9% | 398,242 | 6,474,314,876 |
| 2025-03-05 | 150.96 | 154.79 | 150.13 | 153.95 | +1.62% | 230,758 | 3,515,640,782 |
| 2025-03-04 | 147.5 | 156 | 147 | 151.5 | +0.38% | 300,388 | 4,549,771,068 |
| 2025-03-03 | 160.05 | 162.09 | 149.51 | 150.93 | -5.67% | 396,221 | 6,082,397,394 |
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：