股票概览
124.18
+0.96%
+1.18
123.5
开盘价
124.85
最高价
123.03
最低价
16,275
成交量
数据更新至: 2025-03-25
技术指标
126.32
MA5 (5日均线)
127.66
MA10 (10日均线)
131.49
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 | 123.5 | 124.85 | 123.03 | 124.18 | +0.96% | 16,275 | 201,484,930 |
| 2025-03-24 | 126.5 | 127.21 | 122.35 | 123 | -3.54% | 43,645 | 539,818,783 |
| 2025-03-21 | 127.61 | 128.77 | 126 | 127.51 | -0.27% | 25,068 | 319,476,366 |
| 2025-03-20 | 129.08 | 129.66 | 127.73 | 127.85 | -0.95% | 21,885 | 281,237,726 |
| 2025-03-19 | 127.02 | 129.2 | 126.34 | 129.07 | +1.23% | 35,165 | 450,127,797 |
| 2025-03-18 | 126 | 128.51 | 125.16 | 127.5 | +0.76% | 45,320 | 575,209,020 |
| 2025-03-17 | 130 | 130 | 124.18 | 126.54 | -3.29% | 75,228 | 948,014,899 |
| 2025-03-14 | 130 | 131.96 | 129.01 | 130.85 | +0.67% | 35,204 | 460,807,790 |
| 2025-03-13 | 129.81 | 130.98 | 128.55 | 129.98 | -0.12% | 36,671 | 475,558,024 |
| 2025-03-12 | 133 | 133.24 | 129.99 | 130.14 | -1.9% | 34,939 | 459,174,734 |
| 2025-03-11 | 133.27 | 135.33 | 132.32 | 132.66 | -2.31% | 37,624 | 502,395,954 |
| 2025-03-10 | 137 | 137.88 | 132.74 | 135.8 | +3.1% | 53,630 | 723,582,564 |
| 2025-03-07 | 134.68 | 135 | 130.84 | 131.72 | -2.52% | 40,885 | 540,375,015 |
| 2025-03-06 | 135 | 135.52 | 130.77 | 135.12 | +0.62% | 59,165 | 790,413,993 |
| 2025-03-05 | 136.51 | 136.51 | 133.69 | 134.29 | -1.62% | 29,821 | 401,095,091 |
| 2025-03-04 | 134.78 | 138.1 | 133.5 | 136.5 | +1.27% | 36,862 | 501,770,206 |
| 2025-03-03 | 135.05 | 137.28 | 133.09 | 134.79 | -0.12% | 32,681 | 442,082,116 |
| 2025-02-28 | 138 | 140.6 | 133.94 | 134.95 | -3.12% | 62,427 | 852,522,228 |
| 2025-02-27 | 138.1 | 141.42 | 137.17 | 139.3 | +0.94% | 46,421 | 645,900,998 |
| 2025-02-26 | 140.71 | 141.3 | 137.01 | 138 | -1.71% | 50,907 | 705,838,419 |
| 2025-02-25 | 138 | 144.39 | 137.91 | 140.4 | +0.61% | 61,529 | 871,893,022 |
| 2025-02-24 | 141 | 141.88 | 137 | 139.55 | -0.69% | 52,813 | 739,150,943 |
| 2025-02-21 | 141.77 | 143.45 | 138.06 | 140.52 | -0.87% | 80,984 | 1,134,052,088 |
| 2025-02-20 | 131.3 | 143.28 | 131.3 | 141.76 | +8.83% | 97,801 | 1,360,168,721 |
| 2025-02-19 | 131.6 | 132.5 | 129.28 | 130.26 | -1.02% | 41,182 | 536,256,827 |
| 2025-02-18 | 133.9 | 134.8 | 130.52 | 131.6 | -2.45% | 37,965 | 504,761,795 |
| 2025-02-17 | 138.75 | 140.6 | 134.81 | 134.9 | -0.21% | 78,700 | 1,084,868,539 |
| 2025-02-14 | 127.41 | 139.43 | 127.41 | 135.19 | +6.51% | 68,652 | 918,745,969 |
| 2025-02-13 | 130.25 | 130.79 | 125.88 | 126.93 | -2.55% | 32,830 | 419,465,369 |
| 2025-02-12 | 129.3 | 130.8 | 128.1 | 130.25 | -0.18% | 32,474 | 421,387,378 |
| 2025-02-11 | 129 | 131.7 | 128 | 130.48 | +2.02% | 52,296 | 682,246,054 |
| 2025-02-10 | 120.28 | 128.48 | 119.58 | 127.9 | +6.58% | 68,662 | 862,613,136 |
| 2025-02-07 | 119.44 | 123.15 | 118.44 | 120 | +0.82% | 42,773 | 513,813,288 |
| 2025-02-06 | 116.81 | 120 | 115.49 | 119.02 | +1.92% | 42,163 | 495,029,209 |
| 2025-02-05 | 126 | 126.3 | 116.49 | 116.78 | -6.12% | 49,785 | 595,354,130 |
| 2025-01-27 | 121.8 | 126.6 | 121.61 | 124.39 | +2.01% | 23,487 | 293,477,246 |
| 2025-01-24 | 124.02 | 124.02 | 120.67 | 121.94 | -1.68% | 22,422 | 273,833,312 |
| 2025-01-23 | 122.6 | 125.15 | 122.31 | 124.02 | +1.39% | 23,154 | 287,165,146 |
| 2025-01-22 | 121.5 | 122.79 | 120.46 | 122.32 | +0.67% | 14,902 | 180,857,512 |
| 2025-01-21 | 123.43 | 123.93 | 120.75 | 121.5 | -0.57% | 14,845 | 180,826,723 |
| 2025-01-20 | 123.53 | 125.58 | 121.8 | 122.2 | -0.16% | 20,353 | 251,458,096 |
| 2025-01-17 | 125 | 125 | 121.5 | 122.4 | -1.78% | 22,965 | 282,228,734 |
| 2025-01-16 | 122.11 | 125.82 | 122.11 | 124.62 | +1.32% | 27,142 | 337,564,428 |
| 2025-01-15 | 125 | 126.3 | 122.47 | 123 | -2.25% | 26,152 | 323,639,778 |
| 2025-01-14 | 123.5 | 126.8 | 123.5 | 125.83 | +1.8% | 38,582 | 483,491,437 |
| 2025-01-13 | 119.85 | 124.35 | 118.61 | 123.6 | +3.81% | 44,650 | 548,942,411 |
| 2025-01-10 | 118.05 | 122.49 | 117.09 | 119.06 | +1.33% | 36,845 | 442,859,743 |
| 2025-01-09 | 118.21 | 119.8 | 117.48 | 117.5 | -1.35% | 20,383 | 241,329,135 |
| 2025-01-08 | 122.44 | 122.44 | 118.18 | 119.11 | -1.18% | 31,762 | 380,515,514 |
| 2025-01-07 | 124.51 | 124.84 | 120.4 | 120.53 | -3.41% | 31,167 | 379,593,593 |
| 2025-01-06 | 126.91 | 128.71 | 124.34 | 124.79 | -1.62% | 25,645 | 323,087,934 |
| 2025-01-03 | 125 | 129.84 | 125 | 126.84 | +0.59% | 30,456 | 388,502,292 |
| 2025-01-02 | 127.5 | 127.8 | 124.81 | 126.1 | -0.24% | 35,725 | 451,259,208 |
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：