股票概览
150.98
-1.61%
-2.47
153.45
开盘价
153.45
最高价
149
最低价
12,329
成交量
数据更新至: 2025-03-25
技术指标
154.35
MA5 (5日均线)
155.88
MA10 (10日均线)
156.26
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 | 153.45 | 153.45 | 149 | 150.98 | -1.61% | 12,329 | 185,716,682 |
| 2025-03-24 | 153.5 | 154 | 150.28 | 153.45 | +0.03% | 17,178 | 261,335,516 |
| 2025-03-21 | 155.02 | 157.2 | 152.72 | 153.41 | -1.44% | 21,886 | 339,226,480 |
| 2025-03-20 | 158.58 | 158.88 | 155.5 | 155.65 | -1.66% | 18,519 | 291,097,560 |
| 2025-03-19 | 158.85 | 161.19 | 157.41 | 158.28 | -0.34% | 21,785 | 346,853,358 |
| 2025-03-18 | 159.98 | 161 | 158.09 | 158.82 | -0.27% | 20,714 | 330,080,215 |
| 2025-03-17 | 160.61 | 162.02 | 158.67 | 159.25 | -1.11% | 27,692 | 443,372,506 |
| 2025-03-14 | 152.6 | 165.58 | 151.44 | 161.03 | +5.94% | 63,983 | 1,024,047,346 |
| 2025-03-13 | 155.01 | 157.27 | 150.2 | 152 | -2.49% | 23,664 | 362,044,759 |
| 2025-03-12 | 155.5 | 159.87 | 154.01 | 155.88 | +1.41% | 28,812 | 451,713,334 |
| 2025-03-11 | 153 | 154.6 | 152.01 | 153.72 | -0.6% | 16,341 | 250,344,624 |
| 2025-03-10 | 156.33 | 156.33 | 153.02 | 154.65 | -0.78% | 16,571 | 255,766,832 |
| 2025-03-07 | 157 | 158.9 | 155.09 | 155.87 | -3.1% | 31,217 | 489,609,837 |
| 2025-03-06 | 154.08 | 162.62 | 154.08 | 160.85 | +5.41% | 49,540 | 789,523,021 |
| 2025-03-05 | 152.34 | 153.66 | 149.78 | 152.6 | +0.11% | 22,787 | 346,210,234 |
| 2025-03-04 | 149.23 | 153 | 149.2 | 152.43 | +0.94% | 18,580 | 282,047,555 |
| 2025-03-03 | 154.88 | 156.72 | 149.28 | 151.01 | -2.16% | 27,847 | 426,218,965 |
| 2025-02-28 | 161.08 | 164.7 | 153 | 154.35 | -5.04% | 37,590 | 596,067,121 |
| 2025-02-27 | 166.86 | 168.88 | 159 | 162.55 | -3.46% | 52,682 | 862,789,016 |
| 2025-02-26 | 164.88 | 168.88 | 161.54 | 168.38 | +2.75% | 53,547 | 883,252,920 |
| 2025-02-25 | 167 | 169.18 | 163.33 | 163.88 | -3.26% | 39,714 | 659,616,421 |
| 2025-02-24 | 168.01 | 172.34 | 167.02 | 169.4 | -0.5% | 45,786 | 773,756,979 |
| 2025-02-21 | 164.99 | 171.36 | 160.97 | 170.25 | +3.99% | 61,496 | 1,028,408,339 |
| 2025-02-20 | 163.05 | 165.8 | 161.13 | 163.72 | -0.02% | 27,050 | 442,760,908 |
| 2025-02-19 | 159.69 | 165.8 | 158.31 | 163.75 | +2.98% | 37,928 | 617,775,808 |
| 2025-02-18 | 166.75 | 167.4 | 158.33 | 159.01 | -5.62% | 43,431 | 708,895,402 |
| 2025-02-17 | 170 | 174.54 | 166.6 | 168.48 | +1.13% | 54,998 | 938,945,057 |
| 2025-02-14 | 164.7 | 167.03 | 162.6 | 166.6 | +0.36% | 37,861 | 625,566,123 |
| 2025-02-13 | 168.88 | 169.98 | 165.12 | 166 | -2.38% | 39,056 | 653,237,108 |
| 2025-02-12 | 166.01 | 171.48 | 165.25 | 170.05 | +1.72% | 36,766 | 617,333,481 |
| 2025-02-11 | 169.01 | 169.98 | 164.73 | 167.18 | -1.58% | 35,168 | 586,782,505 |
| 2025-02-10 | 167.5 | 171.5 | 167.39 | 169.86 | +0.18% | 44,726 | 756,514,370 |
| 2025-02-07 | 160.02 | 174.08 | 160.01 | 169.55 | +4.69% | 71,983 | 1,206,627,035 |
| 2025-02-06 | 155 | 162.99 | 153.22 | 161.95 | +4.35% | 40,540 | 647,321,367 |
| 2025-02-05 | 155 | 159.8 | 153.5 | 155.2 | +2.03% | 27,673 | 431,158,873 |
| 2025-01-27 | 162.58 | 163.99 | 152 | 152.11 | -6.09% | 31,597 | 496,622,239 |
| 2025-01-24 | 160.28 | 163.54 | 160.19 | 161.98 | +0.78% | 29,234 | 473,235,736 |
| 2025-01-23 | 168.37 | 171.5 | 160.66 | 160.73 | -0.4% | 53,573 | 893,195,774 |
| 2025-01-22 | 160.3 | 163.78 | 159.25 | 161.38 | -0.99% | 30,113 | 485,434,489 |
| 2025-01-21 | 160 | 163.32 | 158.01 | 163 | +3.31% | 42,749 | 689,928,115 |
| 2025-01-20 | 159.9 | 161 | 156.86 | 157.78 | +0.3% | 27,720 | 440,171,398 |
| 2025-01-17 | 156.85 | 160 | 156.01 | 157.31 | +0.33% | 26,281 | 415,453,247 |
| 2025-01-16 | 159.5 | 162.32 | 155.35 | 156.79 | -0.37% | 30,814 | 489,185,868 |
| 2025-01-15 | 160.84 | 161 | 156.8 | 157.38 | -3.11% | 31,686 | 502,627,213 |
| 2025-01-14 | 153.5 | 163.2 | 152.18 | 162.43 | +7.06% | 57,769 | 916,964,323 |
| 2025-01-13 | 145.8 | 153.39 | 145.22 | 151.72 | +1.83% | 28,747 | 431,627,565 |
| 2025-01-10 | 153.99 | 156.48 | 149 | 149 | -3.21% | 27,933 | 427,522,513 |
| 2025-01-09 | 153.87 | 156.56 | 153 | 153.94 | -0.38% | 25,626 | 397,092,167 |
| 2025-01-08 | 156.81 | 158.99 | 149.09 | 154.52 | -2.49% | 47,555 | 729,485,890 |
| 2025-01-07 | 157.1 | 159.3 | 153.5 | 158.47 | +1.82% | 33,617 | 526,039,269 |
| 2025-01-06 | 156 | 160.25 | 154.02 | 155.64 | -1.65% | 29,585 | 463,086,299 |
| 2025-01-03 | 162.97 | 163.5 | 158.01 | 158.25 | -2.01% | 38,374 | 616,996,537 |
| 2025-01-02 | 170.99 | 173 | 159 | 161.5 | -5.56% | 51,647 | 857,385,342 |
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：