股票概览
144.73
-1.25%
-1.83
147
开盘价
148.54
最高价
142
最低价
10,227
成交量
数据更新至: 2025-03-25
技术指标
143.82
MA5 (5日均线)
145.47
MA10 (10日均线)
147.44
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 | 147 | 148.54 | 142 | 144.73 | -1.25% | 10,227 | 148,173,054 |
| 2025-03-24 | 141.8 | 146.98 | 140.83 | 146.56 | +3.94% | 20,345 | 294,618,633 |
| 2025-03-21 | 141.55 | 142.98 | 139.05 | 141 | -0.75% | 14,003 | 196,701,058 |
| 2025-03-20 | 144.23 | 145.56 | 141.8 | 142.07 | -1.84% | 8,612 | 123,632,540 |
| 2025-03-19 | 143 | 147.2 | 142 | 144.73 | +1.21% | 12,677 | 183,476,393 |
| 2025-03-18 | 148.75 | 148.75 | 142.83 | 143 | -2.99% | 12,345 | 179,155,748 |
| 2025-03-17 | 150.15 | 151.8 | 145.33 | 147.4 | -0.55% | 15,766 | 232,278,005 |
| 2025-03-14 | 144.43 | 149.49 | 142.6 | 148.22 | +2.89% | 22,974 | 338,490,050 |
| 2025-03-13 | 151.81 | 152.65 | 142.51 | 144.05 | -5.8% | 27,860 | 406,665,326 |
| 2025-03-12 | 153.29 | 155.5 | 151.88 | 152.92 | -0.24% | 12,907 | 197,978,321 |
| 2025-03-11 | 155.22 | 158.78 | 152 | 153.29 | -2.52% | 14,538 | 224,295,981 |
| 2025-03-10 | 155 | 158.58 | 152.18 | 157.25 | +1.14% | 13,959 | 218,497,861 |
| 2025-03-07 | 156.53 | 160.46 | 153.98 | 155.48 | -1.28% | 18,966 | 296,409,225 |
| 2025-03-06 | 161.29 | 164.32 | 155.2 | 157.5 | +0.38% | 30,432 | 485,908,696 |
| 2025-03-05 | 145.56 | 161.62 | 145.56 | 156.9 | +5.27% | 34,812 | 539,258,316 |
| 2025-03-04 | 140 | 149.56 | 135.94 | 149.04 | +5.43% | 30,575 | 437,646,930 |
| 2025-03-03 | 141 | 144.87 | 139.81 | 141.36 | -0.1% | 20,062 | 284,808,429 |
| 2025-02-28 | 141.42 | 148.8 | 141 | 141.5 | -0.73% | 25,824 | 372,604,873 |
| 2025-02-27 | 139.05 | 144.5 | 137.51 | 142.54 | +2.41% | 28,309 | 400,520,410 |
| 2025-02-26 | 139.59 | 143.8 | 138.5 | 139.19 | -1.28% | 23,160 | 325,575,591 |
| 2025-02-25 | 135.03 | 143.28 | 135.03 | 141 | +2.62% | 30,150 | 421,990,253 |
| 2025-02-24 | 131 | 139.89 | 130.6 | 137.4 | +4.97% | 32,347 | 441,514,467 |
| 2025-02-21 | 130.84 | 132.65 | 127.8 | 130.89 | +0.44% | 24,753 | 323,754,749 |
| 2025-02-20 | 129.28 | 131.4 | 126.28 | 130.32 | +0.78% | 27,594 | 358,316,541 |
| 2025-02-19 | 118.02 | 129.5 | 118.02 | 129.31 | +9.13% | 35,814 | 448,813,634 |
| 2025-02-18 | 120.57 | 124.51 | 117.72 | 118.49 | -1.73% | 22,798 | 275,048,920 |
| 2025-02-17 | 120.95 | 122.28 | 119 | 120.57 | -0.51% | 19,982 | 240,223,161 |
| 2025-02-14 | 122.39 | 123.31 | 119.24 | 121.19 | -1.44% | 17,019 | 205,897,882 |
| 2025-02-13 | 123.39 | 125.07 | 121.2 | 122.96 | -1.25% | 21,662 | 266,493,391 |
| 2025-02-12 | 120.3 | 125.65 | 120.27 | 124.52 | +3.1% | 25,405 | 313,405,353 |
| 2025-02-11 | 118.56 | 123.96 | 116.11 | 120.78 | +1.85% | 31,864 | 381,509,870 |
| 2025-02-10 | 126.89 | 127.01 | 117.88 | 118.59 | -5.97% | 40,124 | 480,609,948 |
| 2025-02-07 | 124.05 | 129.38 | 123.08 | 126.12 | +1.01% | 24,114 | 304,052,579 |
| 2025-02-06 | 122 | 125.48 | 119.26 | 124.86 | +2.16% | 30,570 | 374,936,536 |
| 2025-02-05 | 127 | 131.52 | 121.9 | 122.22 | -3% | 29,007 | 364,797,754 |
| 2025-01-27 | 125.5 | 129 | 125.02 | 126 | -0.4% | 12,956 | 164,530,244 |
| 2025-01-24 | 125.64 | 129.33 | 125.5 | 126.5 | +0.26% | 19,953 | 253,691,392 |
| 2025-01-23 | 128.79 | 130.32 | 125.59 | 126.17 | -2.03% | 20,015 | 255,918,279 |
| 2025-01-22 | 127.1 | 130.3 | 126.58 | 128.79 | +1.01% | 20,795 | 266,379,067 |
| 2025-01-21 | 125 | 127.7 | 122.34 | 127.5 | +1.45% | 26,750 | 335,330,540 |
| 2025-01-20 | 124.91 | 128.88 | 123.8 | 125.68 | +1.06% | 31,800 | 402,194,290 |
| 2025-01-17 | 117.03 | 125.66 | 117 | 124.36 | +5.41% | 37,533 | 458,485,153 |
| 2025-01-16 | 118.38 | 122 | 116.5 | 117.98 | +0.06% | 22,221 | 264,578,397 |
| 2025-01-15 | 118.96 | 120 | 116.21 | 117.91 | -1.36% | 22,676 | 267,688,411 |
| 2025-01-14 | 116 | 120.98 | 115.01 | 119.53 | +3.04% | 32,068 | 379,841,502 |
| 2025-01-13 | 115 | 119.99 | 114.76 | 116 | -2.08% | 31,581 | 368,453,608 |
| 2025-01-10 | 115.21 | 124.2 | 114.69 | 118.46 | +2.42% | 56,209 | 675,233,426 |
| 2025-01-09 | 109.3 | 119.01 | 109.3 | 115.66 | +5.67% | 56,188 | 650,830,316 |
| 2025-01-08 | 104.1 | 111 | 101.6 | 109.45 | +5.05% | 45,774 | 488,510,330 |
| 2025-01-07 | 107.77 | 108.58 | 103.28 | 104.19 | -1.95% | 39,088 | 412,048,381 |
| 2025-01-06 | 103.96 | 108.62 | 102.68 | 106.26 | +4.07% | 36,515 | 387,901,129 |
| 2025-01-03 | 102.02 | 105.78 | 100.74 | 102.1 | +0.1% | 21,924 | 226,233,150 |
| 2025-01-02 | 104 | 106.3 | 100 | 102 | -2.39% | 31,152 | 321,321,943 |
| 2024-12-31 | 105.13 | 107.78 | 104 | 104.5 | +0.39% | 31,619 | 333,355,902 |
| 2024-12-30 | 102.6 | 108.43 | 101.1 | 104.09 | +1.5% | 36,241 | 380,255,403 |
| 2024-12-27 | 103.57 | 104.68 | 101.95 | 102.55 | -0.49% | 23,553 | 243,112,241 |
| 2024-12-26 | 101.88 | 103.65 | 101.05 | 103.05 | +1.01% | 20,520 | 210,868,005 |
| 2024-12-25 | 104.55 | 104.58 | 100.52 | 102.02 | -2.23% | 17,963 | 183,458,154 |
| 2024-12-24 | 105.6 | 105.6 | 102 | 104.35 | +0.07% | 18,008 | 186,854,537 |
| 2024-12-23 | 106.77 | 108.18 | 103.75 | 104.28 | -2.35% | 20,225 | 214,426,879 |
| 2024-12-20 | 104.8 | 108.8 | 104.22 | 106.79 | +2.27% | 21,445 | 228,879,840 |
| 2024-12-19 | 103 | 104.7 | 102.48 | 104.42 | +0.09% | 12,895 | 133,605,033 |
| 2024-12-18 | 102.29 | 106.15 | 101.3 | 104.33 | +2.52% | 17,367 | 180,543,852 |
| 2024-12-17 | 104.72 | 104.98 | 101.41 | 101.77 | -2.24% | 17,677 | 181,982,236 |
| 2024-12-16 | 104.8 | 105.83 | 102.18 | 104.1 | -0.95% | 23,470 | 242,998,021 |
| 2024-12-13 | 107.6 | 107.85 | 103.57 | 105.1 | -3% | 41,814 | 440,412,731 |
| 2024-12-12 | 109.41 | 109.88 | 107.8 | 108.35 | -0.66% | 18,786 | 203,846,710 |
| 2024-12-11 | 109.18 | 110.99 | 108.21 | 109.07 | -0.55% | 14,378 | 157,194,943 |
| 2024-12-10 | 112.86 | 114 | 109.25 | 109.67 | +1.6% | 18,137 | 202,274,353 |
| 2024-12-09 | 109.62 | 110.89 | 107.31 | 107.94 | -2.23% | 12,357 | 134,572,888 |
| 2024-12-06 | 109.39 | 111.85 | 107.02 | 110.4 | +1.06% | 20,288 | 222,018,063 |
| 2024-12-05 | 109.75 | 110.99 | 109 | 109.24 | -1.1% | 17,092 | 187,655,335 |
| 2024-12-04 | 113.55 | 115 | 109.4 | 110.46 | -0.54% | 14,622 | 164,403,199 |
| 2024-12-03 | 115.01 | 116.23 | 108.88 | 111.06 | -3.93% | 22,218 | 246,289,495 |
| 2024-12-02 | 115.63 | 117.6 | 114.75 | 115.6 | -0.02% | 14,015 | 162,361,046 |
| 2024-11-29 | 111.05 | 117.5 | 110.12 | 115.62 | +3.88% | 14,759 | 168,922,604 |
| 2024-11-28 | 114 | 114.6 | 111.01 | 111.3 | -1.81% | 12,328 | 138,719,375 |
| 2024-11-27 | 111.13 | 113.35 | 107.21 | 113.35 | +1.61% | 15,215 | 168,395,794 |
| 2024-11-26 | 109.73 | 111.55 | 107.72 | 111.55 | +1.7% | 13,806 | 152,573,290 |
| 2024-11-25 | 110.2 | 111.91 | 107.3 | 109.69 | -0.44% | 12,560 | 137,658,970 |
| 2024-11-22 | 117.6 | 118.79 | 110.17 | 110.17 | -6.39% | 18,990 | 217,298,797 |
| 2024-11-21 | 117.6 | 120.46 | 116 | 117.69 | +0.08% | 12,868 | 152,422,676 |
| 2024-11-20 | 118.16 | 119.52 | 116.58 | 117.6 | -0.99% | 12,571 | 148,359,133 |
| 2024-11-19 | 116.32 | 118.86 | 114 | 118.77 | +2.88% | 16,275 | 190,031,434 |
| 2024-11-18 | 115.76 | 118.41 | 113.38 | 115.45 | -0.86% | 18,231 | 211,348,557 |
| 2024-11-15 | 120.3 | 121.8 | 116.18 | 116.45 | -3.2% | 17,747 | 210,087,773 |
| 2024-11-14 | 126.77 | 128.47 | 120.25 | 120.3 | -5.92% | 23,462 | 290,545,006 |
| 2024-11-13 | 128.09 | 132.2 | 126 | 127.87 | -2.31% | 20,249 | 260,796,561 |
| 2024-11-12 | 135.82 | 135.82 | 128.53 | 130.89 | -3.43% | 28,171 | 369,691,833 |
| 2024-11-11 | 129.4 | 139.02 | 129.2 | 135.54 | +6.56% | 35,394 | 473,442,331 |
| 2024-11-08 | 123 | 136.72 | 121.78 | 127.2 | +5.08% | 41,651 | 537,421,258 |
| 2024-11-07 | 119.18 | 123.88 | 118.26 | 121.05 | +0.04% | 21,302 | 256,427,751 |
| 2024-11-06 | 119.6 | 123.29 | 117.58 | 121 | +2.54% | 25,906 | 312,313,039 |
| 2024-11-05 | 113.34 | 119.58 | 111.21 | 118 | +4.1% | 27,812 | 323,896,506 |
| 2024-11-04 | 112.65 | 117.5 | 112 | 113.35 | +0.59% | 19,495 | 222,441,440 |
| 2024-11-01 | 118.55 | 119.27 | 112.69 | 112.69 | -6% | 21,103 | 242,840,586 |
| 2024-10-31 | 114 | 120.98 | 112.8 | 119.88 | +4.23% | 28,614 | 338,441,748 |
| 2024-10-30 | 111.31 | 116.24 | 110.52 | 115.02 | +2.24% | 21,864 | 248,191,960 |
| 2024-10-29 | 112.39 | 120.91 | 112 | 112.5 | +2.34% | 38,299 | 444,655,699 |
| 2024-10-28 | 111.22 | 111.8 | 107.07 | 109.93 | -1.12% | 17,659 | 192,218,315 |
| 2024-10-25 | 110 | 114.01 | 109.5 | 111.18 | +0.16% | 17,885 | 200,314,323 |
| 2024-10-24 | 110.71 | 114.95 | 109.49 | 111 | +0.28% | 17,661 | 197,650,715 |
| 2024-10-23 | 111.09 | 113.39 | 109.18 | 110.69 | -0.1% | 15,209 | 168,596,808 |
| 2024-10-22 | 114 | 114.99 | 109 | 110.8 | -4.04% | 23,232 | 258,930,620 |
| 2024-10-21 | 117 | 123.3 | 112.53 | 115.46 | +1.41% | 35,450 | 416,632,200 |
| 2024-10-18 | 103.1 | 119.77 | 102.55 | 113.85 | +10.88% | 29,105 | 324,149,782 |
| 2024-10-17 | 105.55 | 106.25 | 102.47 | 102.68 | -1.36% | 12,055 | 126,482,811 |
| 2024-10-16 | 104.18 | 111.6 | 103.91 | 104.1 | -3.16% | 13,320 | 140,162,720 |
| 2024-10-15 | 111.89 | 113.45 | 107.37 | 107.5 | -3.67% | 13,065 | 144,012,123 |
| 2024-10-14 | 111.09 | 112.99 | 103.2 | 111.6 | +4.74% | 21,027 | 227,953,324 |
| 2024-10-11 | 115.5 | 118.1 | 105.1 | 106.55 | -9.79% | 23,814 | 260,846,951 |
| 2024-10-10 | 117.18 | 123.99 | 115 | 118.11 | -1.17% | 34,511 | 414,172,551 |
| 2024-10-09 | 125.65 | 135 | 116.3 | 119.51 | -7.79% | 53,811 | 680,330,986 |
| 2024-10-08 | 129.6 | 129.6 | 122.4 | 129.6 | +20% | 45,876 | 586,394,101 |
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：