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 |
| 2024-12-31 | 125.97 | 128.63 | 125.52 | 126.4 | +0.12% | 29,529 | 376,059,719 |
| 2024-12-30 | 126.35 | 127.5 | 124.63 | 126.25 | -0.52% | 25,686 | 323,349,507 |
| 2024-12-27 | 127.36 | 128.28 | 125.51 | 126.91 | -0.35% | 27,000 | 342,864,980 |
| 2024-12-26 | 129.5 | 130.32 | 127 | 127.36 | -2.29% | 28,984 | 372,415,120 |
| 2024-12-25 | 129 | 132.42 | 128.17 | 130.35 | +2.6% | 39,149 | 509,915,718 |
| 2024-12-24 | 124.66 | 127.51 | 124.5 | 127.05 | +1.63% | 26,988 | 341,095,745 |
| 2024-12-23 | 124.5 | 126.58 | 123.2 | 125.01 | +0.34% | 31,938 | 397,798,221 |
| 2024-12-20 | 128.01 | 129.23 | 124.11 | 124.59 | -3.13% | 45,379 | 574,361,152 |
| 2024-12-19 | 131.18 | 132.08 | 128.18 | 128.61 | -2.65% | 34,439 | 445,211,746 |
| 2024-12-18 | 131 | 133.01 | 130.7 | 132.11 | +1.08% | 24,183 | 319,215,856 |
| 2024-12-17 | 135.21 | 135.22 | 130.57 | 130.7 | -2.71% | 33,894 | 447,659,319 |
| 2024-12-16 | 134.03 | 135.87 | 131.89 | 134.34 | +0.63% | 50,396 | 675,499,407 |
| 2024-12-13 | 138.99 | 142.41 | 133.5 | 133.5 | -3.98% | 152,568 | 2,093,574,648 |
| 2024-12-12 | 142 | 143.3 | 138.27 | 139.03 | -1.54% | 60,012 | 841,709,328 |
| 2024-12-11 | 138.52 | 141.48 | 137.9 | 141.2 | +1.43% | 44,611 | 625,331,330 |
| 2024-12-10 | 147 | 147.96 | 138.9 | 139.21 | -1.27% | 51,258 | 726,470,356 |
| 2024-12-09 | 140.11 | 142.88 | 139 | 141 | +0.64% | 35,784 | 503,085,829 |
| 2024-12-06 | 144.5 | 144.9 | 138.25 | 140.11 | +0.29% | 41,029 | 575,761,429 |
| 2024-12-05 | 139.58 | 141.29 | 138.25 | 139.7 | +0.22% | 28,978 | 404,936,638 |
| 2024-12-04 | 139.21 | 140.28 | 136.55 | 139.39 | -0.44% | 34,664 | 481,942,445 |
| 2024-12-03 | 139.61 | 140.78 | 138.4 | 140 | 0% | 37,740 | 527,425,429 |
| 2024-12-02 | 134 | 140.45 | 133.77 | 140 | +6.75% | 64,180 | 891,293,198 |
| 2024-11-29 | 129.8 | 132.33 | 129.14 | 131.15 | +1.02% | 31,369 | 411,699,769 |
| 2024-11-28 | 132.94 | 133.32 | 128.58 | 129.83 | -2.34% | 27,750 | 361,565,421 |
| 2024-11-27 | 128.76 | 133.3 | 127.75 | 132.94 | +2.26% | 34,218 | 447,982,657 |
| 2024-11-26 | 130.57 | 132.56 | 128.4 | 130 | -0.54% | 28,166 | 368,687,900 |
| 2024-11-25 | 134.49 | 136.73 | 128.4 | 130.7 | -2.83% | 59,615 | 787,506,646 |
| 2024-11-22 | 138.9 | 138.97 | 133.59 | 134.5 | -3.02% | 41,075 | 559,007,868 |
| 2024-11-21 | 143.28 | 144.49 | 135.55 | 138.69 | -3.49% | 61,097 | 842,970,661 |
| 2024-11-20 | 136 | 145.23 | 135.47 | 143.7 | +4.74% | 63,309 | 902,551,538 |
| 2024-11-19 | 133.52 | 137.72 | 131.66 | 137.2 | +3.86% | 28,770 | 387,489,187 |
| 2024-11-18 | 135 | 137.36 | 130.6 | 132.1 | -2.15% | 44,484 | 596,118,398 |
| 2024-11-15 | 137 | 140.2 | 135 | 135 | -2.09% | 38,275 | 527,553,442 |
| 2024-11-14 | 140 | 140.25 | 136.61 | 137.88 | -1.76% | 38,513 | 531,774,505 |
| 2024-11-13 | 139.88 | 142.98 | 136.95 | 140.35 | +0.68% | 64,870 | 904,988,771 |
| 2024-11-12 | 136.32 | 144.66 | 136.3 | 139.4 | +1.9% | 97,664 | 1,375,201,595 |
| 2024-11-11 | 128 | 137.72 | 127.5 | 136.8 | +4.73% | 96,471 | 1,299,132,298 |
| 2024-11-08 | 125.01 | 134.18 | 125.01 | 130.62 | +4.51% | 88,798 | 1,161,406,958 |
| 2024-11-07 | 118.95 | 124.99 | 117.46 | 124.98 | +4.01% | 56,646 | 693,283,279 |
| 2024-11-06 | 123.28 | 124.94 | 118.46 | 120.16 | -2.53% | 61,715 | 747,508,905 |
| 2024-11-05 | 121.15 | 123.6 | 120.51 | 123.28 | +1.67% | 48,969 | 598,347,583 |
| 2024-11-04 | 123.96 | 124.98 | 119.65 | 121.25 | -2.06% | 37,211 | 450,673,279 |
| 2024-11-01 | 121 | 125.87 | 119.64 | 123.8 | +1.33% | 58,287 | 716,737,637 |
| 2024-10-31 | 115.8 | 123.47 | 115 | 122.18 | +0.84% | 77,559 | 923,285,933 |
| 2024-10-30 | 123 | 125 | 120.88 | 121.16 | -1.94% | 46,219 | 567,897,060 |
| 2024-10-29 | 126 | 126.13 | 122.4 | 123.56 | -1.15% | 45,019 | 556,565,309 |
| 2024-10-28 | 121.8 | 125.69 | 121.02 | 125 | +2.66% | 58,550 | 727,970,690 |
| 2024-10-25 | 119.91 | 123.7 | 118.74 | 121.76 | +0.31% | 59,255 | 717,361,506 |
| 2024-10-24 | 119.62 | 123.44 | 118 | 121.38 | +0.96% | 66,638 | 808,712,691 |
| 2024-10-23 | 117 | 121.15 | 115.58 | 120.22 | +3.63% | 81,527 | 967,274,634 |
| 2024-10-22 | 116.49 | 118.65 | 113.8 | 116.01 | -0.25% | 60,725 | 708,457,849 |
| 2024-10-21 | 116.14 | 118.5 | 113.79 | 116.3 | +0.52% | 75,824 | 879,271,518 |
| 2024-10-18 | 110.35 | 120.88 | 108.83 | 115.7 | +4.85% | 87,062 | 995,718,023 |
| 2024-10-17 | 112.75 | 113.23 | 110.03 | 110.35 | -1.38% | 40,122 | 445,826,738 |
| 2024-10-16 | 112.4 | 114 | 110.98 | 111.89 | -1.4% | 42,918 | 482,433,110 |
| 2024-10-15 | 118.94 | 118.94 | 113.48 | 113.48 | -4.73% | 55,894 | 647,702,794 |
| 2024-10-14 | 119.66 | 120.65 | 114.5 | 119.12 | -0.38% | 64,466 | 759,150,587 |
| 2024-10-11 | 128 | 128 | 118.88 | 119.58 | -4.07% | 50,629 | 611,772,377 |
| 2024-10-10 | 129.24 | 134.99 | 123 | 124.65 | -1.24% | 91,893 | 1,165,070,884 |
| 2024-10-09 | 135.13 | 141.97 | 125.88 | 126.21 | -9.55% | 124,589 | 1,673,047,848 |
| 2024-10-08 | 152 | 152 | 133.53 | 139.54 | +9.02% | 164,990 | 2,343,186,194 |
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：