股票概览
123.97
+0.17%
+0.21
124
开盘价
125.3
最高价
120
最低价
23,000
成交量
数据更新至: 2025-03-25
技术指标
124.10
MA5 (5日均线)
123.43
MA10 (10日均线)
121.50
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 | 124 | 125.3 | 120 | 123.97 | +0.17% | 23,000 | 280,902,578 |
| 2025-03-24 | 119.28 | 125.4 | 119.28 | 123.76 | +3.17% | 35,457 | 437,146,531 |
| 2025-03-21 | 127.15 | 128.19 | 119.58 | 119.96 | -6.45% | 44,332 | 546,345,463 |
| 2025-03-20 | 125.5 | 133.45 | 124.1 | 128.23 | +2.94% | 52,536 | 678,070,398 |
| 2025-03-19 | 126.98 | 131.9 | 124.23 | 124.57 | -1.87% | 42,540 | 545,707,460 |
| 2025-03-18 | 123.53 | 128.8 | 122.2 | 126.95 | +3.11% | 47,013 | 594,614,024 |
| 2025-03-17 | 123.01 | 124.72 | 120.74 | 123.12 | -0.98% | 31,056 | 379,632,490 |
| 2025-03-14 | 118.45 | 125.14 | 118.45 | 124.34 | +3.81% | 56,620 | 698,893,221 |
| 2025-03-13 | 119.02 | 121 | 116.01 | 119.78 | +0.17% | 34,747 | 410,862,596 |
| 2025-03-12 | 119.03 | 122.79 | 116.73 | 119.58 | +1.26% | 39,372 | 472,432,364 |
| 2025-03-11 | 116.73 | 119.79 | 116.2 | 118.09 | -1.17% | 21,216 | 249,856,201 |
| 2025-03-10 | 116.68 | 119.9 | 115.05 | 119.49 | +1.39% | 30,427 | 360,635,096 |
| 2025-03-07 | 123.42 | 124 | 117 | 117.85 | -5.47% | 53,499 | 638,566,509 |
| 2025-03-06 | 124.88 | 126.66 | 123.38 | 124.67 | -0.17% | 58,721 | 732,106,132 |
| 2025-03-05 | 127 | 132.47 | 122.34 | 124.88 | +0.91% | 90,525 | 1,151,433,255 |
| 2025-03-04 | 109.23 | 124.67 | 108.82 | 123.75 | +12.16% | 86,276 | 1,028,505,860 |
| 2025-03-03 | 110 | 112.38 | 106.8 | 110.33 | +0.3% | 32,924 | 363,487,561 |
| 2025-02-28 | 120.45 | 120.45 | 108.79 | 110 | -9.9% | 62,610 | 712,409,960 |
| 2025-02-27 | 124.55 | 127.44 | 119 | 122.08 | -1.98% | 50,509 | 621,464,535 |
| 2025-02-26 | 124.87 | 128.17 | 122 | 124.55 | -0.54% | 51,352 | 639,716,089 |
| 2025-02-25 | 122 | 129.62 | 119 | 125.22 | +4.38% | 72,432 | 905,703,218 |
| 2025-02-24 | 125.37 | 125.37 | 116.9 | 119.96 | -4.51% | 60,324 | 721,432,208 |
| 2025-02-21 | 121 | 127.04 | 119.63 | 125.62 | +2.75% | 56,592 | 698,048,378 |
| 2025-02-20 | 123.8 | 125.8 | 121.7 | 122.26 | +1.09% | 53,005 | 658,021,326 |
| 2025-02-19 | 117.11 | 122 | 116.23 | 120.94 | +3.27% | 35,013 | 421,214,818 |
| 2025-02-18 | 123 | 123.33 | 115.08 | 117.11 | -6.01% | 47,334 | 564,686,048 |
| 2025-02-17 | 119.79 | 124.9 | 118.51 | 124.6 | +3.61% | 44,534 | 545,412,894 |
| 2025-02-14 | 121 | 122.98 | 118.27 | 120.26 | -1.98% | 42,105 | 506,386,207 |
| 2025-02-13 | 133.9 | 134.4 | 122.5 | 122.69 | -9.45% | 78,123 | 991,016,446 |
| 2025-02-12 | 128 | 137.57 | 126.22 | 135.5 | +4.47% | 70,253 | 926,644,922 |
| 2025-02-11 | 131.68 | 133.3 | 128.11 | 129.7 | -1.51% | 46,188 | 603,761,225 |
| 2025-02-10 | 131 | 133.5 | 126.86 | 131.69 | -0.69% | 69,241 | 899,260,407 |
| 2025-02-07 | 135 | 139.39 | 130 | 132.6 | -2.87% | 79,242 | 1,069,043,754 |
| 2025-02-06 | 133 | 143.88 | 129.06 | 136.52 | +1.88% | 63,356 | 881,231,592 |
| 2025-02-05 | 146.57 | 147.98 | 132 | 134 | -6.29% | 52,749 | 735,918,188 |
| 2025-01-27 | 145.11 | 149.88 | 139.88 | 143 | -0.94% | 41,665 | 607,911,931 |
| 2025-01-24 | 138.53 | 145 | 138.53 | 144.36 | +3.14% | 37,362 | 534,081,492 |
| 2025-01-23 | 148 | 150.16 | 139.4 | 139.96 | -4.27% | 47,111 | 683,005,053 |
| 2025-01-22 | 146.01 | 152 | 143.43 | 146.2 | -3.11% | 59,460 | 871,250,946 |
| 2025-01-21 | 143.4 | 159 | 141.68 | 150.9 | +8.25% | 70,081 | 1,035,636,642 |
| 2025-01-20 | 140.63 | 143.9 | 138.18 | 139.4 | -0.43% | 40,036 | 560,723,963 |
| 2025-01-17 | 129 | 142.8 | 126.66 | 140 | +7.43% | 61,822 | 839,832,318 |
| 2025-01-16 | 137.85 | 140 | 129.66 | 130.32 | -5.17% | 48,634 | 647,717,816 |
| 2025-01-15 | 131 | 142.77 | 131 | 137.43 | +3.34% | 55,658 | 767,387,764 |
| 2025-01-14 | 122.7 | 133.21 | 120.9 | 132.99 | +9.11% | 49,337 | 631,474,909 |
| 2025-01-13 | 121 | 124.92 | 119.08 | 121.89 | -2.88% | 39,015 | 473,884,304 |
| 2025-01-10 | 130.66 | 133.9 | 125 | 125.5 | -4.18% | 44,172 | 574,132,092 |
| 2025-01-09 | 129.9 | 139.88 | 128.88 | 130.98 | -0.89% | 61,849 | 837,415,199 |
| 2025-01-08 | 125.3 | 135.4 | 124.41 | 132.16 | +3.33% | 51,569 | 670,400,027 |
| 2025-01-07 | 118.96 | 129.44 | 117.85 | 127.9 | +8.39% | 52,413 | 646,440,709 |
| 2025-01-06 | 122.7 | 124.7 | 115.23 | 118 | -3.83% | 51,553 | 613,321,772 |
| 2025-01-03 | 133.89 | 137.5 | 122.22 | 122.7 | -8.77% | 50,051 | 644,240,283 |
| 2025-01-02 | 131 | 137.37 | 127.03 | 134.5 | +3.07% | 53,519 | 713,173,929 |
| 2024-12-31 | 136 | 139.49 | 130.3 | 130.5 | -3.3% | 41,482 | 561,275,127 |
| 2024-12-30 | 138.02 | 140.97 | 133.33 | 134.96 | -4.04% | 40,483 | 552,020,856 |
| 2024-12-27 | 146.42 | 151.89 | 139.51 | 140.64 | -4.91% | 48,991 | 707,185,550 |
| 2024-12-26 | 138.85 | 152.89 | 138.1 | 147.9 | +5.65% | 54,622 | 803,237,790 |
| 2024-12-25 | 142.99 | 143.06 | 135.35 | 139.99 | -3.44% | 40,635 | 566,981,015 |
| 2024-12-24 | 140 | 145.98 | 135 | 144.97 | +5.1% | 52,099 | 734,136,098 |
| 2024-12-23 | 147 | 148.02 | 136.57 | 137.94 | -8.06% | 67,443 | 962,207,466 |
| 2024-12-20 | 150.1 | 165.22 | 148.7 | 150.03 | -1.84% | 86,589 | 1,344,992,000 |
| 2024-12-19 | 149.94 | 165.88 | 148.02 | 152.84 | -1.63% | 79,584 | 1,230,355,160 |
| 2024-12-18 | 134.78 | 160.58 | 128.28 | 155.38 | +14.25% | 102,712 | 1,492,297,198 |
| 2024-12-17 | 141 | 141.82 | 129 | 136 | -4.56% | 68,205 | 917,037,621 |
| 2024-12-16 | 152.88 | 158.68 | 138.01 | 142.5 | -1.47% | 82,554 | 1,216,960,714 |
| 2024-12-13 | 127.54 | 149 | 127.01 | 144.63 | +11.13% | 76,732 | 1,072,377,521 |
| 2024-12-12 | 137 | 137 | 125 | 130.14 | -4.35% | 68,681 | 896,713,856 |
| 2024-12-11 | 113.93 | 136.06 | 113.93 | 136.06 | +20% | 102,344 | 1,307,023,164 |
| 2024-12-10 | 118 | 118 | 109.03 | 113.38 | -1.1% | 55,242 | 628,020,735 |
| 2024-12-09 | 106.8 | 115.38 | 105.05 | 114.64 | +6.56% | 51,253 | 575,053,590 |
| 2024-12-06 | 106.99 | 108.6 | 102.01 | 107.58 | +0.2% | 46,063 | 484,213,995 |
| 2024-12-05 | 104.6 | 109.36 | 103.95 | 107.36 | +1.91% | 34,331 | 366,522,649 |
| 2024-12-04 | 114.88 | 116 | 104.86 | 105.35 | -6.23% | 51,431 | 554,626,204 |
| 2024-12-03 | 116.99 | 118.9 | 111.75 | 112.35 | -6.14% | 36,461 | 417,463,140 |
| 2024-12-02 | 118.8 | 123.47 | 114.5 | 119.7 | -2.77% | 44,158 | 526,280,967 |
| 2024-11-29 | 119.37 | 127.87 | 117.1 | 123.11 | +1.08% | 52,173 | 638,396,850 |
| 2024-11-28 | 105.59 | 128 | 105.59 | 121.8 | +12.87% | 60,964 | 716,869,214 |
| 2024-11-27 | 104.25 | 108 | 98 | 107.91 | +4% | 47,155 | 483,243,197 |
| 2024-11-26 | 109.6 | 112.81 | 103.13 | 103.76 | -6.74% | 37,539 | 403,129,956 |
| 2024-11-25 | 107.2 | 112.25 | 102.5 | 111.26 | +5.94% | 57,134 | 611,245,778 |
| 2024-11-22 | 98.3 | 119 | 96.5 | 105.02 | +5.88% | 73,137 | 781,917,382 |
| 2024-11-21 | 90 | 101.76 | 90 | 99.19 | +7.22% | 44,860 | 439,933,946 |
| 2024-11-20 | 84.91 | 95 | 83.83 | 92.51 | +7.87% | 44,589 | 402,114,064 |
| 2024-11-19 | 84.98 | 87.5 | 81.5 | 85.76 | -0.55% | 37,282 | 313,290,725 |
| 2024-11-18 | 92.55 | 92.9 | 82.3 | 86.23 | -5.39% | 47,902 | 414,097,004 |
| 2024-11-15 | 85.74 | 95 | 81.58 | 91.14 | +5.78% | 74,609 | 665,987,447 |
| 2024-11-14 | 89 | 93.52 | 85.92 | 86.16 | +1.35% | 50,713 | 455,168,319 |
| 2024-11-13 | 78.88 | 85.47 | 78.12 | 85.01 | +7.44% | 39,418 | 324,751,164 |
| 2024-11-12 | 81.99 | 81.99 | 77.71 | 79.12 | -2.59% | 29,015 | 230,268,722 |
| 2024-11-11 | 78.66 | 82.28 | 76.6 | 81.22 | +2.64% | 43,470 | 348,047,158 |
| 2024-11-08 | 78 | 81.9 | 78 | 79.13 | +1.91% | 33,964 | 272,193,254 |
| 2024-11-07 | 76.1 | 79.95 | 75.6 | 77.65 | +1.05% | 26,154 | 203,399,226 |
| 2024-11-06 | 79.7 | 80.4 | 75.9 | 76.84 | -4.55% | 38,482 | 299,403,674 |
| 2024-11-05 | 74.46 | 81.56 | 73.26 | 80.5 | +9.57% | 56,700 | 441,985,728 |
| 2024-11-04 | 68.27 | 74.68 | 68.26 | 73.47 | +6.56% | 33,338 | 241,822,604 |
| 2024-11-01 | 70.45 | 72.93 | 68.77 | 68.95 | -2.13% | 34,135 | 241,015,475 |
| 2024-10-31 | 70.4 | 71.23 | 68.48 | 70.45 | -0.4% | 33,725 | 235,776,100 |
| 2024-10-30 | 73 | 73.01 | 69.1 | 70.73 | -3.96% | 43,266 | 305,182,868 |
| 2024-10-29 | 77.68 | 77.68 | 73.6 | 73.65 | -5.19% | 40,708 | 305,188,420 |
| 2024-10-28 | 70.8 | 77.98 | 70.55 | 77.68 | +9.16% | 56,710 | 424,454,853 |
| 2024-10-25 | 72.23 | 73 | 70.03 | 71.16 | -1.58% | 34,237 | 243,475,019 |
| 2024-10-24 | 71 | 73.47 | 70.18 | 72.3 | +3.2% | 34,134 | 245,864,773 |
| 2024-10-23 | 73.1 | 73.83 | 69.68 | 70.06 | -4.18% | 37,139 | 265,725,954 |
| 2024-10-22 | 70.55 | 74.96 | 67.9 | 73.12 | +4.31% | 55,361 | 399,712,570 |
| 2024-10-21 | 69 | 75.79 | 66.83 | 70.1 | +3.62% | 73,231 | 520,621,264 |
| 2024-10-18 | 62.46 | 70.5 | 62.46 | 67.65 | +8.31% | 51,783 | 342,139,138 |
| 2024-10-17 | 61.6 | 66.15 | 61 | 62.46 | +2.71% | 39,998 | 253,716,150 |
| 2024-10-16 | 60.66 | 61.52 | 59.2 | 60.81 | -1.04% | 18,264 | 110,508,888 |
| 2024-10-15 | 61.9 | 65.43 | 60.96 | 61.45 | -1.21% | 28,923 | 183,673,858 |
| 2024-10-14 | 58.5 | 62.2 | 57.98 | 62.2 | +6.47% | 25,915 | 156,001,562 |
| 2024-10-11 | 61.82 | 62.34 | 57.75 | 58.42 | -5.79% | 25,028 | 148,984,667 |
| 2024-10-10 | 66.42 | 67 | 61.9 | 62.01 | -4.45% | 33,144 | 210,110,592 |
| 2024-10-09 | 71.16 | 71.16 | 63.1 | 64.9 | -10.16% | 49,425 | 336,006,322 |
| 2024-10-08 | 72 | 72.24 | 65.06 | 72.24 | +20% | 68,779 | 478,410,637 |
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：