股票概览
125.58
-0.61%
-0.77
126.11
开盘价
126.95
最高价
124.58
最低价
10,187
成交量
数据更新至: 2025-03-25
技术指标
127.64
MA5 (5日均线)
132.04
MA10 (10日均线)
134.81
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 | 126.11 | 126.95 | 124.58 | 125.58 | -0.61% | 10,187 | 127,845,006 |
| 2025-03-24 | 124.85 | 126.99 | 124.31 | 126.35 | +1.25% | 23,519 | 295,206,587 |
| 2025-03-21 | 128 | 128.5 | 124.17 | 124.79 | -2.89% | 29,242 | 368,499,710 |
| 2025-03-20 | 132.6 | 133.75 | 128.5 | 128.5 | -3.36% | 35,278 | 462,654,807 |
| 2025-03-19 | 135.11 | 135.53 | 132.43 | 132.97 | -2.46% | 28,216 | 376,756,471 |
| 2025-03-18 | 136.5 | 138.98 | 136.02 | 136.32 | -0.45% | 22,147 | 303,734,621 |
| 2025-03-17 | 138 | 138 | 135.8 | 136.94 | -0.67% | 23,625 | 322,962,960 |
| 2025-03-14 | 136.05 | 138.41 | 135.5 | 137.86 | +1.37% | 33,571 | 460,938,018 |
| 2025-03-13 | 135.88 | 137.5 | 133.55 | 136 | +0.67% | 32,352 | 438,223,014 |
| 2025-03-12 | 137.3 | 139 | 135.1 | 135.1 | -1.6% | 31,277 | 429,416,494 |
| 2025-03-11 | 134 | 138.68 | 134 | 137.3 | +0.63% | 33,187 | 454,732,387 |
| 2025-03-10 | 134.31 | 137.49 | 133.02 | 136.44 | +1.37% | 33,882 | 459,279,662 |
| 2025-03-07 | 138 | 138.27 | 133.88 | 134.6 | -3.17% | 42,537 | 579,302,401 |
| 2025-03-06 | 138 | 140.99 | 136.88 | 139 | +1.59% | 52,399 | 730,018,182 |
| 2025-03-05 | 140.98 | 140.98 | 134.65 | 136.83 | -3.44% | 59,332 | 814,413,869 |
| 2025-03-04 | 131.01 | 145.36 | 131 | 141.7 | +6.34% | 80,173 | 1,116,103,410 |
| 2025-03-03 | 133.88 | 135.69 | 132 | 133.25 | +0.51% | 34,748 | 463,607,468 |
| 2025-02-28 | 139.5 | 139.5 | 131.32 | 132.58 | -5.33% | 61,991 | 833,427,054 |
| 2025-02-27 | 143.25 | 146.49 | 136.75 | 140.05 | -2.71% | 75,939 | 1,067,866,436 |
| 2025-02-26 | 141.4 | 146 | 138 | 143.95 | +2.84% | 80,330 | 1,141,908,902 |
| 2025-02-25 | 137 | 145 | 136.1 | 139.97 | +0.78% | 81,106 | 1,139,072,658 |
| 2025-02-24 | 136.11 | 139.78 | 134.21 | 138.88 | +1.63% | 78,139 | 1,073,739,383 |
| 2025-02-21 | 130.9 | 138.99 | 129.88 | 136.65 | +4.95% | 91,650 | 1,236,184,840 |
| 2025-02-20 | 131.37 | 131.88 | 128.03 | 130.2 | -0.96% | 41,606 | 540,372,738 |
| 2025-02-19 | 129 | 132.17 | 127.58 | 131.46 | +1.96% | 46,615 | 608,336,143 |
| 2025-02-18 | 131.8 | 134.2 | 127.77 | 128.93 | -2.03% | 43,727 | 571,897,110 |
| 2025-02-17 | 134 | 136.26 | 130.09 | 131.6 | -1.2% | 50,199 | 667,964,818 |
| 2025-02-14 | 130.6 | 135.8 | 129.3 | 133.2 | +2.45% | 45,819 | 606,728,508 |
| 2025-02-13 | 135.3 | 135.79 | 129.63 | 130.01 | -3.81% | 48,078 | 637,133,961 |
| 2025-02-12 | 134.51 | 137.2 | 133.18 | 135.16 | 0% | 51,526 | 694,430,856 |
| 2025-02-11 | 138.33 | 139.18 | 133.6 | 135.16 | -2.55% | 55,227 | 749,472,734 |
| 2025-02-10 | 136.88 | 141.21 | 135 | 138.69 | +5.31% | 89,756 | 1,240,408,546 |
| 2025-02-07 | 132.1 | 137.34 | 129.7 | 131.7 | -0.96% | 76,880 | 1,025,052,696 |
| 2025-02-06 | 121.21 | 136.12 | 120.5 | 132.98 | +9.41% | 86,252 | 1,106,055,585 |
| 2025-02-05 | 119.92 | 123.99 | 117.7 | 121.54 | +3.99% | 51,573 | 624,238,848 |
| 2025-01-27 | 121.15 | 122 | 116.8 | 116.88 | -3.11% | 28,861 | 342,644,803 |
| 2025-01-24 | 121.88 | 122.89 | 119.55 | 120.63 | -0.88% | 41,447 | 502,221,216 |
| 2025-01-23 | 119.4 | 126.38 | 118.8 | 121.7 | +2.83% | 55,909 | 687,607,380 |
| 2025-01-22 | 121.96 | 121.96 | 116 | 118.35 | -4.04% | 59,085 | 699,568,832 |
| 2025-01-21 | 126 | 126 | 122.22 | 123.33 | -1.24% | 26,098 | 322,499,527 |
| 2025-01-20 | 123.68 | 125.95 | 123.68 | 124.88 | -0.59% | 31,769 | 396,181,549 |
| 2025-01-17 | 122.57 | 127.59 | 121.52 | 125.62 | +1.54% | 39,533 | 494,752,806 |
| 2025-01-16 | 125.8 | 127.58 | 121.5 | 123.71 | -0.83% | 37,331 | 464,324,080 |
| 2025-01-15 | 126 | 127.96 | 124.26 | 124.74 | -1.44% | 32,784 | 412,261,774 |
| 2025-01-14 | 123.3 | 126.57 | 121.2 | 126.56 | +3.58% | 40,099 | 500,079,100 |
| 2025-01-13 | 120.85 | 123.89 | 119.68 | 122.19 | -0.66% | 29,186 | 355,065,136 |
| 2025-01-10 | 122.5 | 128.3 | 122.03 | 123 | +0.15% | 47,795 | 599,250,408 |
| 2025-01-09 | 123.95 | 125.87 | 122.73 | 122.81 | -1.52% | 26,553 | 329,689,153 |
| 2025-01-08 | 124.88 | 126.98 | 121.23 | 124.7 | -1.48% | 34,656 | 431,996,821 |
| 2025-01-07 | 122.4 | 126.88 | 121.7 | 126.57 | +3.75% | 34,190 | 423,937,868 |
| 2025-01-06 | 123.68 | 124.8 | 120.8 | 122 | -1.3% | 24,644 | 301,385,773 |
| 2025-01-03 | 126.5 | 127.8 | 123.28 | 123.61 | -1.9% | 31,820 | 399,401,407 |
| 2025-01-02 | 131.08 | 132 | 124.2 | 126 | -4.75% | 44,738 | 571,935,301 |
| 2024-12-31 | 139.39 | 139.66 | 132 | 132.28 | -4.42% | 45,615 | 616,197,563 |
| 2024-12-30 | 139.98 | 142.5 | 138.18 | 138.39 | -1.5% | 41,572 | 580,754,861 |
| 2024-12-27 | 147.9 | 148.35 | 140.15 | 140.5 | -5% | 60,104 | 867,826,473 |
| 2024-12-26 | 145.6 | 148.7 | 142.99 | 147.9 | +0.91% | 53,263 | 776,208,873 |
| 2024-12-25 | 145 | 151 | 144.14 | 146.57 | +2.29% | 52,013 | 769,016,579 |
| 2024-12-24 | 143.92 | 145 | 139.41 | 143.29 | -0.42% | 46,633 | 662,065,955 |
| 2024-12-23 | 144.02 | 150.5 | 141 | 143.9 | -0.06% | 60,125 | 880,020,038 |
| 2024-12-20 | 141.54 | 146.66 | 140.53 | 143.98 | +1.36% | 55,388 | 799,209,173 |
| 2024-12-19 | 139.17 | 144.44 | 139.17 | 142.05 | +0.03% | 40,270 | 574,268,729 |
| 2024-12-18 | 140 | 142.6 | 139.16 | 142.01 | +1.18% | 37,152 | 523,714,579 |
| 2024-12-17 | 144.9 | 145.5 | 139.24 | 140.35 | -3.06% | 39,120 | 554,806,575 |
| 2024-12-16 | 152.6 | 154.36 | 144.39 | 144.78 | -6.91% | 61,615 | 915,044,199 |
| 2024-12-13 | 151 | 155.88 | 149.04 | 155.53 | +1.99% | 83,967 | 1,292,420,909 |
| 2024-12-12 | 151.8 | 155.99 | 150.21 | 152.5 | +0.13% | 39,216 | 597,119,227 |
| 2024-12-11 | 151.5 | 154.48 | 150.2 | 152.3 | +0.09% | 37,378 | 569,289,715 |
| 2024-12-10 | 162.18 | 162.18 | 152.12 | 152.16 | -1% | 52,137 | 816,009,859 |
| 2024-12-09 | 155 | 155.48 | 150.2 | 153.7 | -1.34% | 35,831 | 547,996,209 |
| 2024-12-06 | 158.62 | 159.92 | 152.5 | 155.78 | -1.77% | 47,086 | 734,547,157 |
| 2024-12-05 | 155.03 | 159 | 154.5 | 158.58 | +0.93% | 36,952 | 579,495,241 |
| 2024-12-04 | 164.2 | 167.6 | 155.51 | 157.12 | -1.12% | 62,458 | 1,008,251,683 |
| 2024-12-03 | 162 | 165.6 | 158 | 158.9 | -1.91% | 50,623 | 817,506,023 |
| 2024-12-02 | 167 | 167.88 | 160.3 | 162 | -1.94% | 63,039 | 1,030,074,142 |
| 2024-11-29 | 157.9 | 168.58 | 153.5 | 165.2 | +3.57% | 85,074 | 1,363,541,137 |
| 2024-11-28 | 156 | 166.8 | 153.7 | 159.5 | +2.24% | 86,573 | 1,391,690,563 |
| 2024-11-27 | 151 | 156.07 | 145.5 | 156 | +2.1% | 68,350 | 1,039,766,637 |
| 2024-11-26 | 145.12 | 158.95 | 145.01 | 152.79 | +4.59% | 69,326 | 1,067,876,226 |
| 2024-11-25 | 144.28 | 148.55 | 141.88 | 146.08 | +0.9% | 57,978 | 841,714,822 |
| 2024-11-22 | 153 | 154.89 | 144 | 144.78 | -5.99% | 58,239 | 868,046,781 |
| 2024-11-21 | 148.9 | 157.18 | 148.5 | 154 | +2.37% | 67,371 | 1,038,524,695 |
| 2024-11-20 | 146.91 | 153 | 144.9 | 150.44 | +3.75% | 59,834 | 895,990,612 |
| 2024-11-19 | 139 | 146.5 | 137.23 | 145 | +4.92% | 42,380 | 600,161,787 |
| 2024-11-18 | 138.5 | 143.86 | 135.18 | 138.2 | +0.09% | 43,706 | 610,152,753 |
| 2024-11-15 | 146.3 | 147.7 | 138.08 | 138.08 | -5.62% | 56,087 | 795,800,365 |
| 2024-11-14 | 153 | 153.9 | 145.4 | 146.3 | -6.04% | 61,676 | 922,844,181 |
| 2024-11-13 | 149.49 | 158.9 | 148.6 | 155.7 | +3.83% | 82,822 | 1,276,648,360 |
| 2024-11-12 | 151.09 | 156 | 148.28 | 149.95 | -0.96% | 80,751 | 1,219,660,621 |
| 2024-11-11 | 144.4 | 153.35 | 144.4 | 151.4 | +6.83% | 112,830 | 1,680,015,875 |
| 2024-11-08 | 149.99 | 154.5 | 140.18 | 141.72 | -4.57% | 111,552 | 1,645,805,361 |
| 2024-11-07 | 139 | 152.88 | 138 | 148.5 | +6.08% | 84,600 | 1,247,848,862 |
| 2024-11-06 | 134.45 | 144.21 | 132.6 | 139.99 | +5.26% | 88,438 | 1,225,954,013 |
| 2024-11-05 | 129.84 | 135.5 | 128.3 | 133 | +2.92% | 57,751 | 768,145,744 |
| 2024-11-04 | 126.5 | 130.41 | 125.9 | 129.23 | +1.1% | 32,057 | 411,397,325 |
| 2024-11-01 | 136.28 | 137.4 | 127 | 127.82 | -7.12% | 56,783 | 748,706,194 |
| 2024-10-31 | 134.25 | 139.62 | 134.21 | 137.62 | +2.59% | 58,464 | 804,269,291 |
| 2024-10-30 | 136.21 | 137.49 | 131.69 | 134.15 | -2.81% | 57,997 | 780,893,400 |
| 2024-10-29 | 138.85 | 144.13 | 136.69 | 138.03 | -0.23% | 61,277 | 855,679,280 |
| 2024-10-28 | 139.3 | 139.3 | 136.3 | 138.35 | -0.82% | 34,514 | 476,019,055 |
| 2024-10-25 | 141.8 | 143.66 | 138.57 | 139.5 | -0.32% | 41,539 | 583,926,021 |
| 2024-10-24 | 138.79 | 142.99 | 138.58 | 139.95 | +0.37% | 39,673 | 559,223,569 |
| 2024-10-23 | 139.54 | 142.71 | 138.83 | 139.43 | -1.78% | 43,834 | 616,065,138 |
| 2024-10-22 | 146.6 | 147 | 139.78 | 141.96 | -3.43% | 75,556 | 1,078,959,116 |
| 2024-10-21 | 150 | 164.5 | 143.65 | 147 | -2.65% | 134,688 | 2,036,324,003 |
| 2024-10-18 | 129.6 | 158 | 128.5 | 151 | +14.42% | 138,196 | 1,942,938,268 |
| 2024-10-17 | 145 | 145.19 | 131.97 | 131.97 | +9.07% | 125,984 | 1,746,134,899 |
| 2024-10-16 | 121 | 122.93 | 119.63 | 121 | -2.42% | 36,829 | 445,791,028 |
| 2024-10-15 | 126.5 | 130.58 | 124 | 124 | -2.69% | 52,347 | 664,828,670 |
| 2024-10-14 | 124 | 130.09 | 121.52 | 127.43 | +2.27% | 57,543 | 726,518,537 |
| 2024-10-11 | 127 | 132.35 | 123.24 | 124.6 | -4.94% | 58,283 | 739,888,059 |
| 2024-10-10 | 144 | 144.97 | 128.31 | 131.08 | -8.95% | 92,147 | 1,241,206,129 |
| 2024-10-09 | 140 | 168.88 | 133.5 | 143.96 | +0.29% | 161,150 | 2,345,771,042 |
| 2024-10-08 | 143.54 | 143.54 | 135.99 | 143.54 | +20% | 118,486 | 1,687,090,149 |
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：