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 |
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：