股票概览
124.3
-0.95%
-1.19
125
开盘价
126.62
最高价
123
最低价
12,824
成交量
数据更新至: 2025-03-25
技术指标
126.30
MA5 (5日均线)
128.94
MA10 (10日均线)
131.27
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 | 125 | 126.62 | 123 | 124.3 | -0.95% | 12,824 | 159,618,256 |
| 2025-03-24 | 126.5 | 127.92 | 124 | 125.49 | -1.03% | 13,604 | 170,809,357 |
| 2025-03-21 | 127.91 | 128.01 | 126 | 126.8 | -0.31% | 12,151 | 154,097,540 |
| 2025-03-20 | 127 | 129.2 | 127 | 127.2 | -0.39% | 9,789 | 125,274,346 |
| 2025-03-19 | 133.56 | 134.11 | 126.8 | 127.7 | -5.74% | 31,405 | 407,177,863 |
| 2025-03-18 | 134.6 | 137.11 | 131 | 135.48 | +0.68% | 25,557 | 342,647,263 |
| 2025-03-17 | 131.64 | 135.17 | 129.8 | 134.56 | +2.3% | 22,270 | 295,375,847 |
| 2025-03-14 | 126.4 | 133 | 126.26 | 131.53 | +3.58% | 20,941 | 273,929,908 |
| 2025-03-13 | 129.42 | 131.28 | 126 | 126.99 | -1.82% | 13,924 | 177,987,765 |
| 2025-03-12 | 129 | 132.98 | 128.7 | 129.35 | +0.91% | 22,455 | 293,816,321 |
| 2025-03-11 | 126.79 | 128.45 | 126.2 | 128.18 | -0.64% | 13,199 | 167,776,218 |
| 2025-03-10 | 127.99 | 129.5 | 125.52 | 129 | +0.34% | 18,728 | 238,529,896 |
| 2025-03-07 | 131.24 | 131.5 | 126.3 | 128.56 | -3.02% | 24,146 | 311,755,626 |
| 2025-03-06 | 131 | 135 | 131 | 132.56 | +1.66% | 25,742 | 342,918,630 |
| 2025-03-05 | 130.99 | 132.99 | 127.68 | 130.4 | +0.18% | 19,451 | 253,964,623 |
| 2025-03-04 | 126.5 | 131.94 | 123.6 | 130.16 | +0.22% | 24,101 | 309,037,472 |
| 2025-03-03 | 130.6 | 131.99 | 123.52 | 129.88 | -0.12% | 34,583 | 443,596,329 |
| 2025-02-28 | 142.21 | 144.5 | 129.03 | 130.04 | -10.43% | 52,675 | 707,407,858 |
| 2025-02-27 | 152.24 | 154.39 | 142.21 | 145.18 | -4.49% | 44,706 | 655,759,408 |
| 2025-02-26 | 151 | 154.96 | 147.77 | 152.01 | +2.43% | 40,331 | 610,314,824 |
| 2025-02-25 | 145.52 | 154.06 | 143.23 | 148.4 | +0.54% | 50,047 | 745,329,166 |
| 2025-02-24 | 146.41 | 149 | 144.01 | 147.6 | +1.14% | 42,093 | 617,993,172 |
| 2025-02-21 | 139.05 | 148.5 | 137.8 | 145.94 | +5.16% | 56,167 | 813,303,418 |
| 2025-02-20 | 141 | 141.12 | 133.5 | 138.78 | -1.71% | 34,696 | 476,571,077 |
| 2025-02-19 | 138.59 | 145.7 | 138.59 | 141.2 | +0.37% | 33,419 | 476,359,232 |
| 2025-02-18 | 141.05 | 147.26 | 138.4 | 140.68 | -1% | 38,437 | 552,615,121 |
| 2025-02-17 | 144.09 | 144.98 | 137.5 | 142.1 | +0.63% | 48,729 | 689,696,450 |
| 2025-02-14 | 142.38 | 147.99 | 137.93 | 141.21 | -2.07% | 35,745 | 506,390,502 |
| 2025-02-13 | 143 | 154.97 | 143 | 144.2 | +2.31% | 44,364 | 660,442,938 |
| 2025-02-12 | 135.98 | 141 | 134.6 | 140.95 | +3.65% | 26,439 | 366,062,345 |
| 2025-02-11 | 137.28 | 140.66 | 134.25 | 135.98 | -0.95% | 25,193 | 345,938,153 |
| 2025-02-10 | 138.88 | 140.58 | 135 | 137.29 | +0.02% | 28,961 | 398,680,679 |
| 2025-02-07 | 131 | 139.93 | 130.2 | 137.26 | +4.23% | 37,577 | 514,204,139 |
| 2025-02-06 | 128.55 | 131.98 | 124 | 131.69 | +2.86% | 34,661 | 443,875,443 |
| 2025-02-05 | 139.96 | 139.96 | 123.09 | 128.03 | -12.07% | 51,912 | 660,776,719 |
| 2025-01-27 | 154 | 154 | 145 | 145.61 | -9.06% | 30,907 | 460,894,639 |
| 2025-01-24 | 149 | 162.88 | 149 | 160.12 | +6.75% | 42,058 | 664,947,252 |
| 2025-01-23 | 157 | 159.74 | 149.07 | 150 | -3.38% | 33,414 | 514,240,050 |
| 2025-01-22 | 154.98 | 159 | 153 | 155.25 | +0.66% | 40,690 | 636,900,484 |
| 2025-01-21 | 146.4 | 154.4 | 144 | 154.23 | +6.37% | 39,852 | 593,036,704 |
| 2025-01-20 | 148 | 148.5 | 141.51 | 145 | -2.67% | 37,727 | 544,737,046 |
| 2025-01-17 | 146.4 | 154.04 | 145.5 | 148.98 | -0.66% | 53,307 | 802,211,642 |
| 2025-01-16 | 144 | 151.57 | 138.52 | 149.97 | +4.24% | 61,801 | 900,188,403 |
| 2025-01-15 | 143.46 | 147.84 | 138.33 | 143.87 | +0.96% | 38,293 | 547,397,352 |
| 2025-01-14 | 140 | 143.88 | 134.1 | 142.5 | +4.17% | 40,891 | 574,626,369 |
| 2025-01-13 | 128.97 | 142.02 | 128 | 136.8 | +4.8% | 36,648 | 503,413,448 |
| 2025-01-10 | 136 | 139.57 | 130.44 | 130.53 | -4.37% | 25,514 | 343,685,331 |
| 2025-01-09 | 135.5 | 141.8 | 135.21 | 136.5 | -1.09% | 25,280 | 350,391,845 |
| 2025-01-08 | 134.69 | 140.68 | 130.48 | 138 | +2.4% | 32,363 | 439,186,417 |
| 2025-01-07 | 128 | 135.5 | 127.45 | 134.77 | +5.74% | 25,157 | 332,748,797 |
| 2025-01-06 | 127.99 | 130.9 | 125.11 | 127.46 | -0.41% | 18,077 | 231,099,020 |
| 2025-01-03 | 135.95 | 136.98 | 125.5 | 127.98 | -5.41% | 30,011 | 392,221,820 |
| 2025-01-02 | 134.12 | 142.55 | 130.44 | 135.3 | +0.82% | 35,337 | 484,091,281 |
| 2024-12-31 | 142 | 144.6 | 134.11 | 134.2 | -6.73% | 30,062 | 415,871,722 |
| 2024-12-30 | 139.7 | 146.47 | 134.7 | 143.88 | +2.99% | 32,359 | 455,740,453 |
| 2024-12-27 | 144.25 | 145.5 | 139.7 | 139.7 | -3.19% | 25,346 | 362,220,799 |
| 2024-12-26 | 132.22 | 145 | 131.18 | 144.3 | +8.78% | 43,213 | 605,432,320 |
| 2024-12-25 | 131.75 | 134.27 | 128.5 | 132.65 | +1.11% | 22,638 | 297,946,308 |
| 2024-12-24 | 132.54 | 132.54 | 127.58 | 131.2 | -0.47% | 24,056 | 312,075,460 |
| 2024-12-23 | 138 | 138.38 | 130.79 | 131.82 | -4.42% | 31,446 | 418,096,256 |
| 2024-12-20 | 135 | 140.99 | 134.03 | 137.91 | +1.63% | 31,733 | 437,659,842 |
| 2024-12-19 | 131.51 | 137.19 | 131 | 135.7 | +2.14% | 23,059 | 310,720,032 |
| 2024-12-18 | 131.18 | 134.38 | 129.28 | 132.86 | +1.33% | 17,246 | 227,593,483 |
| 2024-12-17 | 134.5 | 138.68 | 130.62 | 131.11 | -2.23% | 26,135 | 351,822,121 |
| 2024-12-16 | 137.2 | 138.16 | 133 | 134.1 | -2.32% | 19,709 | 266,088,466 |
| 2024-12-13 | 144 | 145.27 | 136.66 | 137.29 | -5.09% | 28,483 | 397,003,878 |
| 2024-12-12 | 144.58 | 147.78 | 143 | 144.66 | +0.04% | 21,263 | 309,048,380 |
| 2024-12-11 | 141.68 | 147.46 | 138 | 144.6 | +1.97% | 28,491 | 408,941,634 |
| 2024-12-10 | 151.98 | 152.6 | 141.08 | 141.8 | -1.87% | 34,194 | 493,966,838 |
| 2024-12-09 | 151.4 | 151.4 | 140.48 | 144.5 | -5.02% | 44,046 | 632,663,881 |
| 2024-12-06 | 155.47 | 157 | 151.8 | 152.14 | -2.61% | 22,621 | 347,973,531 |
| 2024-12-05 | 150 | 159.24 | 150 | 156.22 | +3.12% | 29,935 | 465,086,707 |
| 2024-12-04 | 154 | 159.3 | 151.15 | 151.5 | -0.81% | 37,872 | 590,755,541 |
| 2024-12-03 | 150.79 | 154.89 | 149.05 | 152.74 | +0.99% | 32,492 | 494,738,161 |
| 2024-12-02 | 141 | 153.79 | 140.66 | 151.25 | +5.89% | 45,480 | 680,496,712 |
| 2024-11-29 | 142.56 | 147.96 | 141.51 | 142.84 | -0.46% | 27,710 | 398,907,969 |
| 2024-11-28 | 146.97 | 148.02 | 143.07 | 143.5 | -3.43% | 28,602 | 414,684,551 |
| 2024-11-27 | 141.88 | 148.98 | 135.1 | 148.6 | +3.29% | 55,284 | 791,530,966 |
| 2024-11-26 | 141 | 154 | 136.13 | 143.86 | +2.98% | 79,991 | 1,155,261,904 |
| 2024-11-25 | 131.1 | 139.99 | 124.5 | 139.7 | +7.88% | 54,941 | 717,870,953 |
| 2024-11-22 | 141.52 | 142.33 | 129.03 | 129.5 | -7.79% | 43,766 | 587,530,307 |
| 2024-11-21 | 140.39 | 144.44 | 138.01 | 140.44 | -0.53% | 25,411 | 357,920,881 |
| 2024-11-20 | 138.77 | 143.99 | 136.88 | 141.19 | +2.05% | 26,326 | 372,445,362 |
| 2024-11-19 | 135.1 | 138.68 | 131.48 | 138.35 | +4.83% | 24,969 | 337,833,860 |
| 2024-11-18 | 139.65 | 140.16 | 130.58 | 131.97 | -5% | 40,209 | 537,455,751 |
| 2024-11-15 | 149.98 | 150.29 | 138.54 | 138.92 | -6.83% | 42,965 | 617,386,662 |
| 2024-11-14 | 156.21 | 158.46 | 148.21 | 149.1 | -5.73% | 31,338 | 479,556,871 |
| 2024-11-13 | 152.13 | 158.98 | 151.03 | 158.16 | +1.08% | 37,923 | 588,061,734 |
| 2024-11-12 | 165.2 | 166.3 | 153.02 | 156.47 | -5.91% | 44,914 | 711,928,785 |
| 2024-11-11 | 160.04 | 171 | 157.03 | 166.3 | +4.59% | 51,832 | 858,454,261 |
| 2024-11-08 | 160.1 | 164.19 | 156.6 | 159 | +1.67% | 47,882 | 770,093,626 |
| 2024-11-07 | 151.52 | 159.5 | 149 | 156.39 | +3.21% | 39,369 | 609,531,481 |
| 2024-11-06 | 155.91 | 158.99 | 150.01 | 151.52 | -3% | 46,737 | 722,799,940 |
| 2024-11-05 | 146.47 | 160 | 146 | 156.2 | +5.79% | 52,583 | 808,857,121 |
| 2024-11-04 | 144 | 149.95 | 141.58 | 147.65 | +1.82% | 28,817 | 421,071,403 |
| 2024-11-01 | 156.1 | 158.49 | 144.5 | 145.01 | -7.94% | 46,615 | 699,246,565 |
| 2024-10-31 | 151.01 | 159.86 | 148 | 157.51 | +4.38% | 46,176 | 717,613,792 |
| 2024-10-30 | 153.62 | 156.61 | 148.04 | 150.9 | -5.09% | 54,600 | 831,462,174 |
| 2024-10-29 | 167.31 | 169.7 | 159 | 159 | -6.47% | 60,467 | 982,046,960 |
| 2024-10-28 | 174 | 178 | 168.1 | 170 | -1.16% | 42,072 | 725,404,211 |
| 2024-10-25 | 177.58 | 179.88 | 168.8 | 172 | -1.94% | 53,110 | 917,886,550 |
| 2024-10-24 | 176 | 193.01 | 168.58 | 175.4 | -4.15% | 75,333 | 1,339,326,796 |
| 2024-10-23 | 165.67 | 190.96 | 165.67 | 182.99 | +11.91% | 107,973 | 1,957,632,590 |
| 2024-10-22 | 179.99 | 184 | 160 | 163.51 | -1.32% | 89,492 | 1,535,996,077 |
| 2024-10-21 | 165.4 | 185.71 | 164.13 | 165.7 | +5.54% | 86,044 | 1,483,933,902 |
| 2024-10-18 | 137.51 | 162.99 | 137 | 157 | +14.17% | 66,816 | 997,207,820 |
| 2024-10-17 | 134.6 | 142.89 | 132.03 | 137.51 | +3.7% | 48,164 | 668,065,047 |
| 2024-10-16 | 133.6 | 134.95 | 130.64 | 132.6 | -3.34% | 26,697 | 353,540,834 |
| 2024-10-15 | 135.6 | 143 | 132.4 | 137.18 | +1.18% | 54,691 | 753,198,640 |
| 2024-10-14 | 126 | 136.16 | 120.11 | 135.58 | +5.27% | 52,345 | 674,460,389 |
| 2024-10-11 | 140 | 140 | 125.99 | 128.79 | -8.28% | 54,909 | 719,813,392 |
| 2024-10-10 | 142 | 154 | 139.52 | 140.42 | -2.01% | 67,055 | 975,931,701 |
| 2024-10-09 | 156.3 | 163 | 137.99 | 143.3 | -2.85% | 98,988 | 1,517,469,835 |
| 2024-10-08 | 147 | 147.5 | 140 | 147.5 | +20% | 73,857 | 1,081,853,786 |
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：