股票概览
148.77
-1.22%
-1.84
151.43
开盘价
152.77
最高价
147.29
最低价
7,334
成交量
数据更新至: 2025-03-25
技术指标
154.66
MA5 (5日均线)
159.08
MA10 (10日均线)
164.70
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 | 151.43 | 152.77 | 147.29 | 148.77 | -1.22% | 7,334 | 109,206,154 |
| 2025-03-24 | 153.85 | 156.83 | 148.88 | 150.61 | -2.39% | 19,861 | 300,292,456 |
| 2025-03-21 | 158.62 | 161.5 | 152.79 | 154.3 | -2.72% | 16,753 | 259,453,736 |
| 2025-03-20 | 161 | 163.57 | 158.14 | 158.62 | -1.48% | 12,469 | 200,118,878 |
| 2025-03-19 | 159.83 | 164.8 | 159 | 161 | +0.07% | 14,213 | 229,510,373 |
| 2025-03-18 | 163.61 | 164.65 | 159.39 | 160.89 | -0.83% | 16,011 | 258,627,867 |
| 2025-03-17 | 163.65 | 164 | 158.03 | 162.24 | -0.6% | 13,302 | 214,661,844 |
| 2025-03-14 | 163 | 164.37 | 160 | 163.22 | +0.67% | 18,616 | 302,196,075 |
| 2025-03-13 | 166.96 | 169.23 | 160.51 | 162.13 | -4.07% | 14,341 | 234,774,960 |
| 2025-03-12 | 167 | 173.35 | 166.73 | 169 | +1.5% | 12,797 | 217,618,527 |
| 2025-03-11 | 169.05 | 173.34 | 165.21 | 166.5 | -3.06% | 14,828 | 249,705,198 |
| 2025-03-10 | 172.58 | 174.5 | 168 | 171.75 | -1.58% | 20,089 | 343,095,392 |
| 2025-03-07 | 176.87 | 176.91 | 171.5 | 174.5 | -2.58% | 18,669 | 324,444,821 |
| 2025-03-06 | 176.76 | 180.3 | 172.84 | 179.13 | +1.2% | 20,748 | 367,966,721 |
| 2025-03-05 | 175 | 178.45 | 170.3 | 177 | +0.85% | 21,943 | 383,103,287 |
| 2025-03-04 | 164 | 180.87 | 163.02 | 175.5 | +4.78% | 48,546 | 848,194,496 |
| 2025-03-03 | 161 | 176.7 | 159.27 | 167.49 | +4.71% | 43,028 | 726,609,093 |
| 2025-02-28 | 162.19 | 165 | 159.12 | 159.96 | -2.08% | 21,987 | 356,565,289 |
| 2025-02-27 | 167.1 | 168.86 | 160 | 163.35 | -2.74% | 26,248 | 428,444,418 |
| 2025-02-26 | 165.46 | 169.43 | 160.18 | 167.95 | +1.5% | 25,957 | 429,613,877 |
| 2025-02-25 | 164.9 | 168.99 | 163.01 | 165.46 | -2.43% | 28,763 | 476,498,730 |
| 2025-02-24 | 179 | 179 | 166.04 | 169.58 | -6.14% | 41,079 | 702,089,909 |
| 2025-02-21 | 175 | 185.5 | 172.5 | 180.67 | +1.97% | 40,104 | 716,595,861 |
| 2025-02-20 | 168.56 | 180.11 | 168.4 | 177.18 | +3.95% | 37,856 | 668,934,757 |
| 2025-02-19 | 160 | 171.23 | 158.5 | 170.45 | +5.96% | 33,698 | 561,874,525 |
| 2025-02-18 | 166.85 | 168.88 | 159 | 160.86 | -4.25% | 30,056 | 493,268,809 |
| 2025-02-17 | 170.29 | 170.8 | 161.92 | 168 | -1.58% | 24,528 | 407,392,306 |
| 2025-02-14 | 167.49 | 171.03 | 162.24 | 170.69 | +1.6% | 34,447 | 574,740,373 |
| 2025-02-13 | 163.18 | 173.56 | 161 | 168 | +2.07% | 45,361 | 769,179,103 |
| 2025-02-12 | 153.01 | 171.19 | 150.15 | 164.6 | +5.89% | 49,268 | 788,018,125 |
| 2025-02-11 | 156.87 | 157.83 | 149.11 | 155.44 | +1.39% | 26,190 | 402,744,643 |
| 2025-02-10 | 149.6 | 157.31 | 148.03 | 153.31 | +2.64% | 41,445 | 635,393,938 |
| 2025-02-07 | 142.99 | 159.85 | 142.33 | 149.37 | +3.73% | 52,025 | 777,249,535 |
| 2025-02-06 | 135.02 | 146.21 | 134.19 | 144 | +6.05% | 34,925 | 486,164,930 |
| 2025-02-05 | 137.99 | 139.36 | 134.15 | 135.79 | -0.67% | 16,589 | 226,265,782 |
| 2025-01-27 | 138.56 | 140 | 134.7 | 136.7 | -1.16% | 18,504 | 253,570,945 |
| 2025-01-24 | 137.5 | 139.3 | 136.5 | 138.31 | +0.59% | 13,191 | 181,910,297 |
| 2025-01-23 | 141.19 | 143.8 | 137 | 137.5 | -1.93% | 22,817 | 320,015,968 |
| 2025-01-22 | 140 | 143 | 138.5 | 140.2 | -0.11% | 21,157 | 297,309,680 |
| 2025-01-21 | 139.58 | 145.06 | 136.01 | 140.35 | +1.31% | 49,592 | 698,440,433 |
| 2025-01-20 | 148.26 | 148.26 | 137.05 | 138.54 | -5.5% | 36,342 | 513,004,341 |
| 2025-01-17 | 124.8 | 150.5 | 122.5 | 146.6 | +15.04% | 55,224 | 764,597,615 |
| 2025-01-16 | 128.85 | 128.99 | 124.51 | 127.43 | +0.28% | 15,421 | 195,494,024 |
| 2025-01-15 | 122.66 | 130.5 | 120.5 | 127.08 | +3.17% | 20,471 | 258,673,402 |
| 2025-01-14 | 116.57 | 123.5 | 115.96 | 123.18 | +5.26% | 15,915 | 192,017,621 |
| 2025-01-13 | 114.1 | 119.28 | 113.2 | 117.03 | +0.63% | 9,479 | 110,635,681 |
| 2025-01-10 | 118.81 | 123.5 | 116.07 | 116.3 | -2.1% | 11,922 | 142,866,106 |
| 2025-01-09 | 118 | 123.85 | 118 | 118.8 | -0.25% | 14,388 | 173,910,385 |
| 2025-01-08 | 119.42 | 120.99 | 113.69 | 119.1 | -0.76% | 17,134 | 201,936,745 |
| 2025-01-07 | 117.6 | 120.27 | 115.8 | 120.01 | +1.4% | 15,506 | 183,337,207 |
| 2025-01-06 | 125.91 | 127 | 117.3 | 118.35 | -5.97% | 20,427 | 247,105,794 |
| 2025-01-03 | 128 | 131.87 | 125.25 | 125.86 | -2.05% | 18,917 | 243,321,458 |
| 2025-01-02 | 127.95 | 132.68 | 125.6 | 128.5 | -1.38% | 16,986 | 220,025,498 |
| 2024-12-31 | 133.35 | 133.66 | 127.07 | 130.3 | -2.29% | 23,075 | 301,391,144 |
| 2024-12-30 | 129.7 | 135.79 | 127.63 | 133.35 | +2.76% | 25,731 | 340,944,785 |
| 2024-12-27 | 123.65 | 131.92 | 123.36 | 129.77 | +4.48% | 35,275 | 456,074,383 |
| 2024-12-26 | 123.17 | 125.51 | 120.19 | 124.2 | +1.66% | 19,479 | 241,231,247 |
| 2024-12-25 | 125.89 | 127.55 | 120.5 | 122.17 | -3.27% | 16,235 | 199,269,701 |
| 2024-12-24 | 127.6 | 127.62 | 122.27 | 126.3 | +0.5% | 22,171 | 277,082,176 |
| 2024-12-23 | 129.19 | 130.94 | 125.2 | 125.67 | -2.35% | 22,064 | 281,903,454 |
| 2024-12-20 | 132.83 | 134.99 | 127.9 | 128.7 | -1.67% | 26,130 | 342,652,924 |
| 2024-12-19 | 131.77 | 135 | 130 | 130.88 | -2.33% | 18,742 | 247,505,715 |
| 2024-12-18 | 133.96 | 135.5 | 128.48 | 134 | +1.59% | 17,043 | 226,112,982 |
| 2024-12-17 | 131.99 | 133.25 | 130.58 | 131.9 | +0.93% | 16,078 | 212,163,832 |
| 2024-12-16 | 140.2 | 141.99 | 130.18 | 130.68 | -7.97% | 27,773 | 371,252,100 |
| 2024-12-13 | 139.1 | 144.88 | 137 | 142 | +0.11% | 25,543 | 360,345,325 |
| 2024-12-12 | 137.41 | 144.28 | 135.18 | 141.84 | +3.23% | 26,545 | 374,653,166 |
| 2024-12-11 | 139.53 | 142.85 | 136.5 | 137.4 | -2.32% | 25,943 | 361,290,574 |
| 2024-12-10 | 145 | 147.23 | 135.5 | 140.66 | +1.49% | 40,553 | 570,225,717 |
| 2024-12-09 | 133.8 | 140.68 | 133.44 | 138.6 | +2.27% | 37,559 | 518,644,652 |
| 2024-12-06 | 128.66 | 141.4 | 127.53 | 135.53 | +4.96% | 48,854 | 660,528,664 |
| 2024-12-05 | 126.43 | 132.42 | 124.76 | 129.13 | +0.81% | 38,706 | 497,735,774 |
| 2024-12-04 | 125.01 | 139.4 | 125.01 | 128.09 | +10.11% | 72,573 | 959,194,974 |
| 2024-12-03 | 117.16 | 117.64 | 114.41 | 116.33 | -0.15% | 14,773 | 170,751,779 |
| 2024-12-02 | 118.8 | 120.29 | 116.28 | 116.5 | -1.94% | 19,172 | 226,240,496 |
| 2024-11-29 | 116.09 | 120.84 | 114.52 | 118.81 | +2.34% | 14,995 | 177,629,804 |
| 2024-11-28 | 116.4 | 119.29 | 114.7 | 116.09 | -0.39% | 14,754 | 172,298,270 |
| 2024-11-27 | 114.6 | 116.55 | 110.66 | 116.55 | +1.37% | 17,001 | 193,563,720 |
| 2024-11-26 | 111.77 | 117.33 | 111.77 | 114.98 | +3.03% | 20,300 | 234,193,504 |
| 2024-11-25 | 115.01 | 116 | 109.56 | 111.6 | -3.44% | 25,943 | 290,777,274 |
| 2024-11-22 | 122.81 | 124.37 | 115.25 | 115.58 | -6.14% | 17,652 | 211,011,956 |
| 2024-11-21 | 122.97 | 124.4 | 121.1 | 123.14 | +0.88% | 15,574 | 190,807,982 |
| 2024-11-20 | 123 | 123.44 | 119.71 | 122.06 | -0.03% | 16,463 | 200,224,968 |
| 2024-11-19 | 117 | 122.6 | 116.04 | 122.1 | +5.2% | 20,638 | 245,435,807 |
| 2024-11-18 | 120 | 120.66 | 114.98 | 116.06 | -3.2% | 20,895 | 245,433,695 |
| 2024-11-15 | 124.19 | 125.6 | 119.2 | 119.9 | -4.08% | 27,513 | 335,729,085 |
| 2024-11-14 | 130.98 | 132.8 | 124.3 | 125 | -4.57% | 21,415 | 275,387,111 |
| 2024-11-13 | 135.7 | 136 | 130.02 | 130.98 | -4.35% | 28,142 | 371,148,398 |
| 2024-11-12 | 142 | 142 | 132.02 | 136.94 | -1.87% | 40,624 | 549,411,562 |
| 2024-11-11 | 134.55 | 140.85 | 131.11 | 139.55 | +5.11% | 43,625 | 600,105,042 |
| 2024-11-08 | 133.5 | 137.97 | 130.8 | 132.76 | +0.13% | 35,336 | 473,910,433 |
| 2024-11-07 | 125.8 | 133.64 | 125.01 | 132.59 | +4.64% | 30,195 | 395,899,936 |
| 2024-11-06 | 123 | 130.65 | 122.21 | 126.71 | +2.86% | 31,085 | 394,145,598 |
| 2024-11-05 | 116.18 | 124.6 | 114.01 | 123.19 | +6.03% | 34,799 | 418,299,115 |
| 2024-11-04 | 118 | 120.61 | 115 | 116.18 | -2.62% | 28,752 | 336,403,646 |
| 2024-11-01 | 124.2 | 125.8 | 119.3 | 119.3 | -5.17% | 18,747 | 228,852,067 |
| 2024-10-31 | 122.65 | 128 | 120.36 | 125.8 | +3.11% | 21,491 | 267,411,628 |
| 2024-10-30 | 124.27 | 125.89 | 120 | 122 | -2.41% | 23,341 | 286,106,412 |
| 2024-10-29 | 133.03 | 133.03 | 124.88 | 125.01 | -6.51% | 40,465 | 516,876,914 |
| 2024-10-28 | 133.12 | 134.75 | 129.88 | 133.72 | +0.65% | 17,710 | 234,563,630 |
| 2024-10-25 | 129 | 137.33 | 128.9 | 132.86 | +2.93% | 28,331 | 376,912,551 |
| 2024-10-24 | 127 | 131.33 | 125.98 | 129.08 | +1.61% | 21,810 | 281,735,316 |
| 2024-10-23 | 131.46 | 133.65 | 126.22 | 127.03 | -3.9% | 27,931 | 360,894,369 |
| 2024-10-22 | 132 | 134.5 | 128.91 | 132.19 | -0.98% | 41,868 | 548,372,515 |
| 2024-10-21 | 141 | 145 | 132.02 | 133.5 | -2.41% | 58,697 | 816,405,621 |
| 2024-10-18 | 121.46 | 142 | 118.88 | 136.8 | +12.63% | 50,922 | 667,234,267 |
| 2024-10-17 | 123.35 | 126.68 | 119.65 | 121.46 | -0.14% | 21,706 | 267,472,214 |
| 2024-10-16 | 122.15 | 125.21 | 120.6 | 121.63 | -1.91% | 20,421 | 250,534,715 |
| 2024-10-15 | 129.75 | 132.76 | 124 | 124 | -4.44% | 31,292 | 400,606,662 |
| 2024-10-14 | 130.21 | 131.13 | 120.12 | 129.76 | +0.43% | 32,815 | 413,461,332 |
| 2024-10-11 | 129.02 | 135 | 120 | 129.2 | -1.42% | 37,533 | 480,086,943 |
| 2024-10-10 | 139.65 | 144.33 | 131 | 131.06 | -7.05% | 48,501 | 668,737,015 |
| 2024-10-09 | 134 | 155.48 | 128.06 | 141 | -1.09% | 97,773 | 1,386,733,142 |
| 2024-10-08 | 142.56 | 142.56 | 133 | 142.56 | +20% | 71,498 | 1,012,075,017 |
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：