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 |
| 2024-12-31 | 189 | 189.88 | 171 | 171 | -9.67% | 66,455 | 1,191,016,596 |
| 2024-12-30 | 191 | 191.82 | 184.66 | 189.3 | -3.81% | 62,612 | 1,181,863,537 |
| 2024-12-27 | 197 | 209.87 | 195.03 | 196.79 | -0.56% | 72,089 | 1,449,396,447 |
| 2024-12-26 | 199.3 | 202 | 195.12 | 197.9 | -0.7% | 58,779 | 1,169,048,190 |
| 2024-12-25 | 192.99 | 200.53 | 192 | 199.3 | +2.73% | 69,378 | 1,363,328,119 |
| 2024-12-24 | 188.07 | 194 | 178.89 | 194 | +4.08% | 55,227 | 1,035,425,195 |
| 2024-12-23 | 185 | 193.99 | 184.5 | 186.4 | -1.59% | 43,501 | 820,544,483 |
| 2024-12-20 | 182 | 192.5 | 181.57 | 189.41 | +3.58% | 51,094 | 962,349,547 |
| 2024-12-19 | 176.9 | 186.99 | 176.6 | 182.86 | +1.59% | 47,185 | 865,752,414 |
| 2024-12-18 | 184.98 | 185.99 | 178 | 180 | -2.32% | 39,658 | 718,604,045 |
| 2024-12-17 | 182.5 | 186.1 | 179.62 | 184.27 | +1.09% | 50,462 | 926,107,106 |
| 2024-12-16 | 185 | 186.39 | 180.55 | 182.29 | -1.57% | 40,150 | 734,710,943 |
| 2024-12-13 | 193.97 | 194 | 184.81 | 185.2 | -7.1% | 69,789 | 1,316,646,296 |
| 2024-12-12 | 188.08 | 204.28 | 187.44 | 199.36 | +5.29% | 76,963 | 1,509,283,120 |
| 2024-12-11 | 194 | 197.85 | 187 | 189.34 | -3.34% | 60,552 | 1,156,762,963 |
| 2024-12-10 | 209 | 212 | 195.88 | 195.88 | +1.01% | 100,709 | 2,059,012,786 |
| 2024-12-09 | 200 | 204.2 | 190 | 193.93 | -4% | 83,169 | 1,632,224,474 |
| 2024-12-06 | 205 | 219.88 | 195 | 202 | +0.75% | 126,840 | 2,621,446,656 |
| 2024-12-05 | 180.02 | 210 | 179 | 200.5 | +11.69% | 114,625 | 2,213,303,536 |
| 2024-12-04 | 180.02 | 186.23 | 178.01 | 179.51 | -1.48% | 54,016 | 983,438,408 |
| 2024-12-03 | 178.78 | 186.29 | 176.93 | 182.2 | +1.17% | 59,282 | 1,074,558,624 |
| 2024-12-02 | 172.8 | 183.21 | 172.5 | 180.1 | +2.2% | 62,568 | 1,119,678,961 |
| 2024-11-29 | 165.56 | 186.9 | 165 | 176.23 | +6.03% | 84,926 | 1,494,025,539 |
| 2024-11-28 | 167.02 | 172.36 | 165.52 | 166.21 | -0.77% | 47,514 | 798,886,382 |
| 2024-11-27 | 160.9 | 168 | 159.02 | 167.5 | +4.81% | 49,574 | 814,966,041 |
| 2024-11-26 | 161 | 165.51 | 159.5 | 159.81 | -1.02% | 34,245 | 556,414,257 |
| 2024-11-25 | 165 | 166.88 | 156.66 | 161.45 | -2.54% | 45,845 | 735,654,972 |
| 2024-11-22 | 174.87 | 176.88 | 165.06 | 165.66 | -6.4% | 63,243 | 1,083,547,132 |
| 2024-11-21 | 174 | 180.9 | 173.1 | 176.98 | +0.73% | 59,612 | 1,058,286,140 |
| 2024-11-20 | 177.8 | 179.28 | 173 | 175.7 | -2.5% | 58,180 | 1,024,416,129 |
| 2024-11-19 | 174.1 | 181.6 | 171.47 | 180.2 | +5.09% | 65,726 | 1,158,015,564 |
| 2024-11-18 | 178 | 182.07 | 168.79 | 171.47 | -3.47% | 74,435 | 1,299,341,787 |
| 2024-11-15 | 198.21 | 205.66 | 176 | 177.63 | -10.19% | 116,350 | 2,231,374,907 |
| 2024-11-14 | 189 | 213 | 188.9 | 197.78 | +3.11% | 115,996 | 2,317,968,435 |
| 2024-11-13 | 178.96 | 197.47 | 173.1 | 191.82 | +6.35% | 89,071 | 1,639,190,925 |
| 2024-11-12 | 183 | 190 | 176 | 180.36 | -2.88% | 67,690 | 1,242,281,995 |
| 2024-11-11 | 176 | 185.8 | 175.8 | 185.7 | +2.38% | 64,402 | 1,174,942,713 |
| 2024-11-08 | 200.12 | 202 | 180 | 181.39 | -7.91% | 109,641 | 2,077,226,205 |
| 2024-11-07 | 165 | 199.9 | 164.18 | 196.96 | +16.97% | 124,981 | 2,241,935,497 |
| 2024-11-06 | 170 | 186.2 | 164.8 | 168.38 | -1.45% | 115,410 | 2,014,977,005 |
| 2024-11-05 | 153.5 | 176.58 | 150.01 | 170.86 | +11.36% | 122,449 | 2,019,721,975 |
| 2024-11-04 | 144.01 | 153.5 | 144.01 | 153.43 | +4.95% | 58,315 | 870,694,371 |
| 2024-11-01 | 151.53 | 155.65 | 145.7 | 146.19 | -4.33% | 74,274 | 1,117,541,370 |
| 2024-10-31 | 148.6 | 164.09 | 147 | 152.8 | +2.92% | 99,566 | 1,557,146,673 |
| 2024-10-30 | 150 | 152.16 | 145.1 | 148.46 | -2.3% | 53,310 | 789,036,970 |
| 2024-10-29 | 156.1 | 159.5 | 151.29 | 151.95 | -2.28% | 60,773 | 947,780,643 |
| 2024-10-28 | 151.8 | 157.96 | 151.55 | 155.5 | +0.74% | 50,260 | 776,621,362 |
| 2024-10-25 | 153.94 | 159.74 | 151.02 | 154.36 | +2.28% | 65,190 | 1,011,080,661 |
| 2024-10-24 | 147.06 | 152.6 | 147.06 | 150.92 | +0.88% | 51,882 | 778,191,199 |
| 2024-10-23 | 161.54 | 167.75 | 145.21 | 149.6 | -6.62% | 97,061 | 1,534,852,713 |
| 2024-10-22 | 157.5 | 164.6 | 157.5 | 160.21 | +0.58% | 73,682 | 1,184,440,545 |
| 2024-10-21 | 160.02 | 164.8 | 155.87 | 159.28 | -4.66% | 99,463 | 1,593,068,322 |
| 2024-10-18 | 144.8 | 176.03 | 144.5 | 167.06 | +13.8% | 117,542 | 1,884,816,763 |
| 2024-10-17 | 148 | 156.88 | 145.11 | 146.8 | -1.12% | 69,442 | 1,040,499,014 |
| 2024-10-16 | 139.7 | 153.82 | 139.5 | 148.47 | +3.47% | 72,996 | 1,074,595,270 |
| 2024-10-15 | 145 | 151.02 | 143.04 | 143.49 | -4.15% | 70,556 | 1,033,663,568 |
| 2024-10-14 | 143.5 | 152.08 | 138 | 149.7 | +3.04% | 83,124 | 1,202,663,993 |
| 2024-10-11 | 137 | 152.7 | 137 | 145.29 | +1.6% | 86,655 | 1,263,581,848 |
| 2024-10-10 | 173.62 | 178.09 | 138.42 | 143 | -17.36% | 125,825 | 1,888,135,534 |
| 2024-10-09 | 168.81 | 223.1 | 168 | 173.03 | -8.48% | 186,620 | 3,485,738,415 |
| 2024-10-08 | 189.07 | 189.07 | 175.02 | 189.07 | +20% | 77,270 | 1,442,252,983 |
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：