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)
156.10
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 |
| 2025-02-28 | 169.5 | 169.5 | 157.83 | 160 | -5.88% | 423,431 | 6,871,976,442 |
| 2025-02-27 | 165.05 | 171.9 | 162.6 | 169.99 | +3.02% | 490,231 | 8,200,020,910 |
| 2025-02-26 | 158.29 | 168.5 | 152.78 | 165 | +5.84% | 518,137 | 8,350,170,495 |
| 2025-02-25 | 151 | 161.29 | 149.21 | 155.9 | +1.19% | 394,850 | 6,095,226,351 |
| 2025-02-24 | 155.87 | 157.42 | 151.52 | 154.06 | -1.85% | 374,965 | 5,784,547,209 |
| 2025-02-21 | 139.07 | 160.01 | 139.07 | 156.96 | +15.28% | 782,441 | 11,800,501,912 |
| 2025-02-20 | 138.17 | 140.52 | 135.31 | 136.15 | -0.89% | 213,138 | 2,918,970,392 |
| 2025-02-19 | 137.5 | 139.44 | 136.05 | 137.37 | -0.07% | 251,330 | 3,454,393,505 |
| 2025-02-18 | 141 | 141.9 | 136.38 | 137.47 | -2.92% | 204,517 | 2,846,087,146 |
| 2025-02-17 | 137.3 | 144.51 | 137.3 | 141.61 | +4.21% | 378,891 | 5,359,928,275 |
| 2025-02-14 | 135.05 | 137.4 | 134.21 | 135.89 | +0.62% | 190,713 | 2,587,908,539 |
| 2025-02-13 | 140.5 | 140.5 | 135 | 135.05 | -4.27% | 284,332 | 3,890,415,550 |
| 2025-02-12 | 143 | 146.55 | 139.78 | 141.08 | +0.77% | 284,616 | 4,038,758,765 |
| 2025-02-11 | 142.48 | 143.67 | 137.53 | 140 | -1.62% | 266,015 | 3,719,734,380 |
| 2025-02-10 | 140.79 | 143.7 | 140 | 142.3 | +1.86% | 310,232 | 4,404,750,551 |
| 2025-02-07 | 141 | 144.28 | 137.3 | 139.7 | -0.79% | 394,421 | 5,544,944,265 |
| 2025-02-06 | 139 | 141.86 | 136.88 | 140.81 | +1.16% | 358,856 | 5,018,503,370 |
| 2025-02-05 | 136 | 140.88 | 132.66 | 139.19 | +8.74% | 500,170 | 6,830,831,679 |
| 2025-01-27 | 128.1 | 130.72 | 126.01 | 128 | -2.29% | 175,857 | 2,263,675,771 |
| 2025-01-24 | 130.57 | 133.54 | 130.01 | 131 | +0.35% | 205,501 | 2,710,711,734 |
| 2025-01-23 | 133.83 | 135.91 | 130.15 | 130.54 | -1.46% | 254,931 | 3,371,067,304 |
| 2025-01-22 | 132.7 | 134.88 | 131.05 | 132.47 | -0.42% | 223,486 | 2,972,590,593 |
| 2025-01-21 | 134.6 | 134.99 | 131.42 | 133.03 | -0.65% | 223,176 | 2,968,710,571 |
| 2025-01-20 | 133 | 136.16 | 131.4 | 133.9 | +1.61% | 229,019 | 3,072,481,176 |
| 2025-01-17 | 130 | 134.82 | 129.13 | 131.78 | -0.78% | 295,167 | 3,889,296,127 |
| 2025-01-16 | 147.19 | 147.99 | 132.79 | 132.81 | -9.78% | 515,851 | 7,111,707,016 |
| 2025-01-15 | 144.01 | 151.27 | 140.87 | 147.2 | +2.19% | 321,411 | 4,708,994,718 |
| 2025-01-14 | 145.5 | 146.55 | 138.28 | 144.05 | +0.45% | 328,298 | 4,699,483,490 |
| 2025-01-13 | 146.7 | 146.7 | 141.26 | 143.4 | -2.25% | 217,897 | 3,121,265,214 |
| 2025-01-10 | 149.12 | 153.66 | 146.63 | 146.7 | -1.01% | 326,955 | 4,892,245,269 |
| 2025-01-09 | 149.89 | 150.88 | 145.78 | 148.2 | -1.13% | 209,431 | 3,106,013,725 |
| 2025-01-08 | 145.25 | 151.3 | 144.8 | 149.89 | +1.55% | 328,914 | 4,877,719,726 |
| 2025-01-07 | 135.57 | 148.62 | 134.03 | 147.6 | +9.68% | 358,285 | 5,096,022,844 |
| 2025-01-06 | 137.74 | 141.8 | 133.33 | 134.57 | -0.77% | 199,115 | 2,719,449,703 |
| 2025-01-03 | 139.39 | 139.8 | 135.58 | 135.61 | -2.49% | 199,195 | 2,741,766,652 |
| 2025-01-02 | 148.3 | 149.47 | 137.41 | 139.08 | -7.15% | 386,446 | 5,449,063,430 |
| 2024-12-31 | 153.48 | 154.87 | 149.58 | 149.79 | -2.73% | 224,461 | 3,396,781,825 |
| 2024-12-30 | 155 | 159.18 | 151.33 | 154 | -0.68% | 275,322 | 4,270,340,687 |
| 2024-12-27 | 159.18 | 160.67 | 154.79 | 155.05 | -2.59% | 310,319 | 4,904,550,635 |
| 2024-12-26 | 155 | 160.6 | 154.5 | 159.18 | +1.65% | 361,542 | 5,704,294,979 |
| 2024-12-25 | 147.5 | 161.22 | 147.5 | 156.6 | +11.26% | 486,734 | 7,606,391,118 |
| 2024-12-24 | 138.49 | 141.21 | 134.5 | 140.75 | +2.96% | 325,398 | 4,488,752,108 |
| 2024-12-23 | 132.09 | 141.5 | 131.06 | 136.7 | +4.3% | 497,680 | 6,872,295,632 |
| 2024-12-20 | 128 | 133.28 | 127.78 | 131.06 | +1.77% | 331,844 | 4,349,429,405 |
| 2024-12-19 | 120.55 | 130.89 | 119.52 | 128.78 | +6.25% | 335,197 | 4,248,731,813 |
| 2024-12-18 | 121.5 | 122.86 | 120.71 | 121.2 | -0.5% | 143,085 | 1,739,968,744 |
| 2024-12-17 | 123.5 | 123.89 | 121.42 | 121.81 | -1.3% | 114,271 | 1,400,080,159 |
| 2024-12-16 | 122.01 | 124.9 | 119.5 | 123.42 | -0.31% | 161,535 | 1,983,537,600 |
| 2024-12-13 | 125.29 | 127.86 | 123.4 | 123.81 | -2.36% | 200,891 | 2,512,476,343 |
| 2024-12-12 | 123.88 | 127.68 | 123.8 | 126.8 | +1.95% | 158,256 | 1,992,953,428 |
| 2024-12-11 | 129.39 | 130.42 | 123.88 | 124.38 | -4.54% | 252,691 | 3,178,328,581 |
| 2024-12-10 | 137 | 137.88 | 130.01 | 130.3 | +1.02% | 246,688 | 3,284,302,074 |
| 2024-12-09 | 129.99 | 130.76 | 127.27 | 128.99 | -0.63% | 140,262 | 1,807,958,204 |
| 2024-12-06 | 128.6 | 132.4 | 126.3 | 129.81 | +1.4% | 183,893 | 2,379,502,664 |
| 2024-12-05 | 127.6 | 129.8 | 126.76 | 128.02 | -0.67% | 152,785 | 1,952,056,238 |
| 2024-12-04 | 128.51 | 133.7 | 127 | 128.89 | +2.81% | 302,521 | 3,927,942,877 |
| 2024-12-03 | 127.65 | 127.87 | 123.79 | 125.37 | -1.2% | 159,044 | 2,004,001,476 |
| 2024-12-02 | 126.45 | 130.33 | 126.04 | 126.89 | +0.86% | 183,856 | 2,352,106,582 |
| 2024-11-29 | 125.61 | 129 | 123.1 | 125.81 | -0.15% | 213,075 | 2,691,220,262 |
| 2024-11-28 | 123.95 | 128.8 | 122.44 | 126 | +2.27% | 213,449 | 2,697,715,247 |
| 2024-11-27 | 116.9 | 123.8 | 116.3 | 123.2 | +4.32% | 208,360 | 2,525,283,702 |
| 2024-11-26 | 117.97 | 119.45 | 117.11 | 118.1 | -0.14% | 124,718 | 1,477,502,870 |
| 2024-11-25 | 124.05 | 125.2 | 116.17 | 118.26 | -4.55% | 280,936 | 3,338,292,520 |
| 2024-11-22 | 128.7 | 132.22 | 123.17 | 123.9 | -3.58% | 257,155 | 3,291,711,791 |
| 2024-11-21 | 125.6 | 131.44 | 125.51 | 128.5 | +1.55% | 260,850 | 3,367,446,920 |
| 2024-11-20 | 127.21 | 129.75 | 125.1 | 126.54 | -0.52% | 197,066 | 2,500,334,604 |
| 2024-11-19 | 123.22 | 127.78 | 122.37 | 127.2 | +3.32% | 216,128 | 2,702,243,036 |
| 2024-11-18 | 122.9 | 126.79 | 121.35 | 123.11 | +0.99% | 252,104 | 3,119,928,327 |
| 2024-11-15 | 126.21 | 128.61 | 121.9 | 121.9 | -3.79% | 231,038 | 2,891,839,474 |
| 2024-11-14 | 129.8 | 132.9 | 126.38 | 126.7 | -3.66% | 295,969 | 3,833,863,240 |
| 2024-11-13 | 127.44 | 132.9 | 127.1 | 131.51 | +1.62% | 285,142 | 3,719,590,399 |
| 2024-11-12 | 136 | 137.39 | 129.32 | 129.41 | -6.93% | 447,249 | 5,922,228,426 |
| 2024-11-11 | 133.5 | 142.97 | 131.1 | 139.05 | +1.5% | 577,104 | 7,782,626,091 |
| 2024-11-08 | 145.88 | 149.8 | 135.69 | 136.99 | -3.36% | 496,636 | 7,130,097,685 |
| 2024-11-07 | 132 | 143.99 | 131 | 141.75 | +6.43% | 381,192 | 5,273,647,359 |
| 2024-11-06 | 131.24 | 136.95 | 127.4 | 133.19 | +3.02% | 354,283 | 4,684,275,606 |
| 2024-11-05 | 124 | 131.5 | 123.35 | 129.28 | +3.88% | 330,890 | 4,266,204,172 |
| 2024-11-04 | 121.99 | 124.84 | 121.5 | 124.45 | +0.46% | 201,417 | 2,479,943,695 |
| 2024-11-01 | 127 | 129.7 | 123.81 | 123.88 | -3.54% | 265,038 | 3,347,434,258 |
| 2024-10-31 | 125.65 | 129.78 | 124.38 | 128.42 | +2.58% | 345,718 | 4,418,374,094 |
| 2024-10-30 | 124.8 | 128.56 | 124.01 | 125.19 | -1.06% | 269,486 | 3,395,250,062 |
| 2024-10-29 | 123.33 | 132.17 | 121.6 | 126.53 | +3.23% | 385,735 | 4,901,726,637 |
| 2024-10-28 | 121 | 124.21 | 120.48 | 122.57 | +0.47% | 195,497 | 2,388,163,763 |
| 2024-10-25 | 125.88 | 125.96 | 120.65 | 122 | -1.45% | 249,737 | 3,064,962,783 |
| 2024-10-24 | 122.52 | 126.35 | 122.01 | 123.8 | -0.98% | 213,964 | 2,665,221,788 |
| 2024-10-23 | 127 | 129.5 | 124.66 | 125.02 | -2.41% | 301,782 | 3,840,140,979 |
| 2024-10-22 | 128 | 132 | 125 | 128.11 | -2.43% | 371,905 | 4,780,590,502 |
| 2024-10-21 | 136 | 146.88 | 129.06 | 131.3 | -1.27% | 674,368 | 9,145,134,078 |
| 2024-10-18 | 117 | 138.89 | 115.15 | 132.99 | +14.47% | 599,978 | 7,608,761,534 |
| 2024-10-17 | 121.94 | 122 | 116.18 | 116.18 | +2.3% | 331,506 | 3,946,806,167 |
| 2024-10-16 | 115 | 117.99 | 113 | 113.57 | -2.93% | 251,678 | 2,892,499,503 |
| 2024-10-15 | 124 | 124.3 | 116.99 | 117 | -5.8% | 357,803 | 4,309,667,575 |
| 2024-10-14 | 124.99 | 125.5 | 116.45 | 124.2 | +0.4% | 427,110 | 5,213,762,423 |
| 2024-10-11 | 125.02 | 130.79 | 121.21 | 123.7 | -5.59% | 388,576 | 4,864,269,342 |
| 2024-10-10 | 133.98 | 144 | 119.32 | 131.03 | +0.02% | 579,162 | 7,622,190,354 |
| 2024-10-09 | 120.19 | 148.7 | 118 | 131 | +5.7% | 780,965 | 10,386,989,328 |
| 2024-10-08 | 123.94 | 123.94 | 118 | 123.94 | +20% | 472,489 | 5,827,866,051 |
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：