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)
N/A
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 |
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：