股票概览
131.23
+0.56%
+0.73
130.5
开盘价
132.53
最高价
129.14
最低价
3,699
成交量
数据更新至: 2025-03-25
技术指标
131.62
MA5 (5日均线)
132.73
MA10 (10日均线)
131.54
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 | 130.5 | 132.53 | 129.14 | 131.23 | +0.56% | 3,699 | 48,518,435 |
| 2025-03-24 | 128.68 | 133.68 | 128.64 | 130.5 | +1.03% | 8,382 | 110,109,843 |
| 2025-03-21 | 131.47 | 134.33 | 129.17 | 129.17 | -2.54% | 5,504 | 72,308,077 |
| 2025-03-20 | 134 | 135 | 130.86 | 132.53 | -1.57% | 10,075 | 133,574,722 |
| 2025-03-19 | 136.95 | 136.95 | 133.25 | 134.65 | -0.63% | 7,082 | 95,425,297 |
| 2025-03-18 | 131.4 | 136.84 | 130.75 | 135.51 | +3.05% | 10,741 | 144,728,254 |
| 2025-03-17 | 134.98 | 136.49 | 130.5 | 131.5 | -2.13% | 11,240 | 150,074,956 |
| 2025-03-14 | 133.77 | 136.98 | 132.35 | 134.36 | +0.01% | 6,054 | 81,296,575 |
| 2025-03-13 | 133.55 | 135.33 | 131.99 | 134.35 | +0.67% | 6,725 | 89,892,382 |
| 2025-03-12 | 133.58 | 134.35 | 132.03 | 133.45 | +0.34% | 6,309 | 84,131,028 |
| 2025-03-11 | 131.34 | 134.26 | 130 | 133 | +1.54% | 8,053 | 106,762,868 |
| 2025-03-10 | 132.67 | 133.87 | 129.79 | 130.98 | -1.19% | 6,463 | 84,691,276 |
| 2025-03-07 | 132.5 | 134.97 | 131.39 | 132.56 | +0.14% | 7,402 | 98,705,600 |
| 2025-03-06 | 132 | 133.8 | 130.31 | 132.37 | +1.22% | 9,645 | 127,693,274 |
| 2025-03-05 | 132.03 | 134.6 | 130.4 | 130.77 | -1.55% | 11,059 | 146,131,678 |
| 2025-03-04 | 124.99 | 134.5 | 123.96 | 132.83 | +4.99% | 16,017 | 211,709,977 |
| 2025-03-03 | 130 | 133.26 | 125.81 | 126.52 | -2.12% | 12,288 | 158,791,925 |
| 2025-02-28 | 128.8 | 132.2 | 126.6 | 129.26 | +0.34% | 12,917 | 167,883,802 |
| 2025-02-27 | 126.4 | 129.46 | 125.68 | 128.82 | +1.87% | 12,057 | 154,808,434 |
| 2025-02-26 | 126.3 | 128.43 | 124.3 | 126.46 | -0.43% | 10,317 | 130,473,594 |
| 2025-02-25 | 130.55 | 130.55 | 119.2 | 127 | +0.25% | 23,209 | 287,737,014 |
| 2025-02-24 | 122.71 | 126.73 | 119.1 | 126.68 | +2.92% | 16,687 | 207,008,834 |
| 2025-02-21 | 121.35 | 124 | 116.6 | 123.08 | +1.42% | 13,967 | 167,654,748 |
| 2025-02-20 | 120.86 | 122.6 | 118.7 | 121.36 | +0.42% | 9,491 | 114,682,956 |
| 2025-02-19 | 117 | 121.2 | 116.04 | 120.85 | +2.24% | 13,108 | 156,394,435 |
| 2025-02-18 | 112.28 | 118.56 | 110.66 | 118.2 | +5.41% | 21,422 | 248,580,601 |
| 2025-02-17 | 112.74 | 113.71 | 110.31 | 112.13 | -0.68% | 9,633 | 107,744,192 |
| 2025-02-14 | 114 | 115.79 | 111.23 | 112.9 | -0.19% | 9,671 | 109,158,721 |
| 2025-02-13 | 114.62 | 115.88 | 112.4 | 113.11 | -1.32% | 15,055 | 171,280,334 |
| 2025-02-12 | 118.67 | 121.08 | 114.1 | 114.62 | -4.89% | 22,875 | 265,928,186 |
| 2025-02-11 | 122.5 | 125.88 | 119.79 | 120.51 | -0.98% | 13,254 | 161,705,354 |
| 2025-02-10 | 120.81 | 126.66 | 120.03 | 121.7 | +0.75% | 15,832 | 196,009,110 |
| 2025-02-07 | 119.78 | 123.27 | 117.8 | 120.8 | +1.38% | 15,056 | 182,481,974 |
| 2025-02-06 | 112.32 | 119.96 | 111.38 | 119.15 | +5.53% | 17,023 | 198,569,125 |
| 2025-02-05 | 113.17 | 113.98 | 109 | 112.91 | -0.23% | 9,654 | 107,677,810 |
| 2025-01-27 | 114.55 | 114.55 | 110 | 113.17 | -0.89% | 9,523 | 107,339,531 |
| 2025-01-24 | 106.38 | 117.3 | 104 | 114.19 | +5.73% | 27,690 | 313,614,804 |
| 2025-01-23 | 107.37 | 110.26 | 105.15 | 108 | +1.88% | 13,155 | 141,772,010 |
| 2025-01-22 | 106.95 | 108.47 | 104.62 | 106.01 | -0.88% | 11,101 | 118,317,196 |
| 2025-01-21 | 102.38 | 107.93 | 102 | 106.95 | +4.46% | 13,099 | 137,926,934 |
| 2025-01-20 | 99.92 | 104.58 | 98.51 | 102.38 | +4.57% | 13,009 | 133,192,999 |
| 2025-01-17 | 97.8 | 98.99 | 95.53 | 97.91 | +0.68% | 8,361 | 81,206,015 |
| 2025-01-16 | 101.58 | 103 | 95.14 | 97.25 | -3.83% | 19,654 | 193,310,539 |
| 2025-01-15 | 103.74 | 104.52 | 101.05 | 101.12 | -2.72% | 9,130 | 93,336,133 |
| 2025-01-14 | 103 | 105.85 | 101.56 | 103.95 | +2% | 8,001 | 83,288,015 |
| 2025-01-13 | 101 | 105.05 | 100 | 101.91 | -0.09% | 6,170 | 63,176,816 |
| 2025-01-10 | 105.21 | 106.95 | 101.2 | 102 | -3% | 8,167 | 84,852,950 |
| 2025-01-09 | 104.5 | 106.48 | 102.34 | 105.15 | +0.43% | 10,405 | 108,765,583 |
| 2025-01-08 | 102 | 106.49 | 99.77 | 104.7 | +2.65% | 12,388 | 127,480,129 |
| 2025-01-07 | 94.62 | 102.74 | 93.05 | 102 | +9.42% | 15,891 | 158,079,144 |
| 2025-01-06 | 93 | 95.65 | 91.4 | 93.22 | -0.31% | 9,672 | 90,437,166 |
| 2025-01-03 | 93.91 | 98 | 93.3 | 93.51 | -1.03% | 8,812 | 83,903,930 |
| 2025-01-02 | 98.04 | 99.33 | 92.1 | 94.48 | -3.61% | 13,679 | 130,567,996 |
| 2024-12-31 | 99.26 | 100.5 | 97.5 | 98.02 | -1.78% | 10,592 | 104,680,328 |
| 2024-12-30 | 100.37 | 101.53 | 97.7 | 99.8 | -2.04% | 12,554 | 124,731,614 |
| 2024-12-27 | 101.42 | 102.1 | 96.4 | 101.88 | +0.45% | 19,143 | 189,904,151 |
| 2024-12-26 | 102.82 | 104.2 | 99.21 | 101.42 | -1.34% | 8,679 | 88,259,960 |
| 2024-12-25 | 104 | 104.79 | 100.13 | 102.8 | -1.12% | 7,703 | 78,642,396 |
| 2024-12-24 | 102.43 | 105 | 100.81 | 103.96 | +1.37% | 6,537 | 67,037,168 |
| 2024-12-23 | 105.56 | 107 | 102.13 | 102.56 | -2.56% | 12,986 | 134,516,676 |
| 2024-12-20 | 98 | 108.85 | 97.11 | 105.25 | +6.92% | 19,802 | 206,683,875 |
| 2024-12-19 | 98.5 | 99.2 | 94.62 | 98.44 | -1.56% | 13,189 | 127,744,047 |
| 2024-12-18 | 99.21 | 101.19 | 95.33 | 100 | +0.5% | 20,095 | 196,572,791 |
| 2024-12-17 | 99.53 | 101.48 | 98 | 99.5 | +0.11% | 13,660 | 136,588,594 |
| 2024-12-16 | 97.66 | 101.8 | 97.26 | 99.39 | +1.43% | 20,191 | 201,952,993 |
| 2024-12-13 | 100 | 100.98 | 96.36 | 97.99 | -2.01% | 15,971 | 158,189,927 |
| 2024-12-12 | 96.04 | 100.65 | 94.7 | 100 | +4.12% | 15,719 | 153,882,277 |
| 2024-12-11 | 97.2 | 99.83 | 95.53 | 96.04 | -2% | 13,713 | 134,240,957 |
| 2024-12-10 | 95.8 | 98.8 | 94.35 | 98 | +6.06% | 19,471 | 189,206,935 |
| 2024-12-09 | 94 | 96.5 | 91.52 | 92.4 | -1.93% | 12,586 | 117,654,290 |
| 2024-12-06 | 93.75 | 94.49 | 92.03 | 94.22 | +0.4% | 9,111 | 85,142,388 |
| 2024-12-05 | 92.58 | 96.84 | 91.22 | 93.84 | +1.36% | 13,320 | 125,766,997 |
| 2024-12-04 | 93.28 | 96.69 | 92.07 | 92.58 | -2.26% | 20,021 | 188,865,586 |
| 2024-12-03 | 88.7 | 97.02 | 87.1 | 94.72 | +6.79% | 24,285 | 226,365,089 |
| 2024-12-02 | 88.41 | 89.93 | 84.77 | 88.7 | +0.41% | 13,607 | 119,478,882 |
| 2024-11-29 | 82.31 | 90 | 81.88 | 88.34 | +7.33% | 20,704 | 180,616,549 |
| 2024-11-28 | 82.6 | 84.5 | 81.63 | 82.31 | -0.3% | 8,371 | 69,482,794 |
| 2024-11-27 | 80.89 | 83.44 | 79.11 | 82.56 | +1.91% | 11,084 | 89,909,340 |
| 2024-11-26 | 83.4 | 84.8 | 81 | 81.01 | -2.9% | 7,198 | 59,415,835 |
| 2024-11-25 | 82 | 83.88 | 80.1 | 83.43 | +1.99% | 9,450 | 77,717,716 |
| 2024-11-22 | 86.14 | 86.23 | 81.51 | 81.8 | -4.95% | 13,828 | 116,463,554 |
| 2024-11-21 | 80.94 | 88 | 80 | 86.06 | +6.33% | 27,833 | 237,528,900 |
| 2024-11-20 | 78.39 | 83.49 | 78.07 | 80.94 | +2.81% | 18,875 | 152,902,303 |
| 2024-11-19 | 73.68 | 78.99 | 73.5 | 78.73 | +7.28% | 17,737 | 136,629,881 |
| 2024-11-18 | 73.35 | 75.44 | 72.85 | 73.39 | +0.81% | 13,451 | 99,776,153 |
| 2024-11-15 | 76.5 | 77.2 | 72.8 | 72.8 | -3.64% | 12,540 | 94,745,702 |
| 2024-11-14 | 78.73 | 80.16 | 75.4 | 75.55 | -4% | 13,102 | 101,641,893 |
| 2024-11-13 | 78.99 | 80.45 | 76.88 | 78.7 | -0.87% | 13,234 | 103,730,407 |
| 2024-11-12 | 82 | 82.9 | 78.6 | 79.39 | -1.89% | 23,319 | 187,614,954 |
| 2024-11-11 | 77.8 | 81.56 | 77 | 80.92 | +5.09% | 19,310 | 153,322,976 |
| 2024-11-08 | 77.92 | 78.8 | 76.3 | 77 | -0.61% | 13,879 | 107,585,133 |
| 2024-11-07 | 75.99 | 77.88 | 75.05 | 77.47 | +1.96% | 14,647 | 112,692,966 |
| 2024-11-06 | 76.38 | 77.35 | 74.5 | 75.98 | -0.56% | 12,672 | 96,401,699 |
| 2024-11-05 | 73.7 | 76.5 | 72.38 | 76.41 | +3.68% | 13,326 | 100,200,703 |
| 2024-11-04 | 70.37 | 74.12 | 70.37 | 73.7 | +4.29% | 10,437 | 75,886,311 |
| 2024-11-01 | 71.9 | 71.9 | 68.62 | 70.67 | -2.52% | 15,558 | 109,659,631 |
| 2024-10-31 | 71.01 | 73.14 | 66.99 | 72.5 | -1.33% | 19,648 | 138,019,903 |
| 2024-10-30 | 73.31 | 75.37 | 72.1 | 73.48 | +0.26% | 12,801 | 94,809,492 |
| 2024-10-29 | 75.9 | 76.25 | 73 | 73.29 | -3.44% | 12,469 | 92,670,979 |
| 2024-10-28 | 74.56 | 76.48 | 73.48 | 75.9 | +1.88% | 14,712 | 110,989,446 |
| 2024-10-25 | 71.7 | 75.49 | 71.6 | 74.5 | +4.22% | 17,010 | 125,513,703 |
| 2024-10-24 | 73.58 | 73.7 | 71.03 | 71.48 | -2.72% | 12,901 | 92,677,023 |
| 2024-10-23 | 74.35 | 75.19 | 73.05 | 73.48 | -1.18% | 12,080 | 89,394,433 |
| 2024-10-22 | 73.39 | 75.29 | 72.51 | 74.36 | +0.36% | 16,420 | 121,192,460 |
| 2024-10-21 | 74.74 | 75 | 71.8 | 74.09 | -0.28% | 22,076 | 162,260,499 |
| 2024-10-18 | 67.86 | 76.8 | 67.23 | 74.3 | +9.49% | 28,258 | 204,122,574 |
| 2024-10-17 | 71.59 | 73 | 67.86 | 67.86 | -1.15% | 18,785 | 131,211,428 |
| 2024-10-16 | 66 | 70.47 | 64.75 | 68.65 | +3.7% | 20,271 | 137,677,274 |
| 2024-10-15 | 68.82 | 69.28 | 66.2 | 66.2 | -4.21% | 17,003 | 114,998,969 |
| 2024-10-14 | 69.35 | 69.66 | 66 | 69.11 | +0.35% | 18,441 | 124,870,743 |
| 2024-10-11 | 72.8 | 73.36 | 67.71 | 68.87 | -6.45% | 16,000 | 112,397,284 |
| 2024-10-10 | 75 | 77.05 | 71.22 | 73.62 | -1.15% | 20,208 | 149,907,584 |
| 2024-10-09 | 87 | 87 | 73.5 | 74.48 | -17.38% | 33,918 | 268,622,487 |
| 2024-10-08 | 94.36 | 94.36 | 80.67 | 90.15 | +14.65% | 34,962 | 305,768,146 |
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：