股票概览
176.14
-0.78%
-1.38
177.6
开盘价
177.77
最高价
174.2
最低价
9,366
成交量
数据更新至: 2025-03-25
技术指标
177.67
MA5 (5日均线)
183.46
MA10 (10日均线)
177.62
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 | 177.6 | 177.77 | 174.2 | 176.14 | -0.78% | 9,366 | 164,635,833 |
| 2025-03-24 | 175.12 | 178 | 174 | 177.52 | +0.98% | 24,245 | 426,350,301 |
| 2025-03-21 | 177.5 | 179.88 | 175 | 175.79 | -1.15% | 21,201 | 374,805,624 |
| 2025-03-20 | 181.08 | 181.15 | 177.04 | 177.83 | -1.79% | 19,694 | 351,322,532 |
| 2025-03-19 | 185.95 | 187.91 | 180.2 | 181.08 | -3.01% | 35,572 | 649,906,124 |
| 2025-03-18 | 191.01 | 191.93 | 185.95 | 186.7 | -2.72% | 29,310 | 549,122,432 |
| 2025-03-17 | 195.02 | 196.68 | 188 | 191.93 | -0.83% | 35,700 | 681,320,855 |
| 2025-03-14 | 186.48 | 197.88 | 185.39 | 193.54 | +3.77% | 44,719 | 862,787,380 |
| 2025-03-13 | 187 | 192.31 | 185.47 | 186.5 | -0.58% | 29,276 | 552,055,017 |
| 2025-03-12 | 189.17 | 191.76 | 185.71 | 187.59 | -0.84% | 25,369 | 476,933,498 |
| 2025-03-11 | 177.9 | 189.18 | 177.84 | 189.17 | +5.48% | 49,093 | 910,706,262 |
| 2025-03-10 | 175.25 | 181.66 | 174.14 | 179.35 | +1.79% | 29,399 | 522,661,046 |
| 2025-03-07 | 172.59 | 177 | 171.4 | 176.2 | +1.76% | 28,721 | 500,767,679 |
| 2025-03-06 | 166.64 | 173.5 | 165.02 | 173.15 | +4.18% | 36,367 | 619,654,837 |
| 2025-03-05 | 164.6 | 167.75 | 162.95 | 166.21 | +0.91% | 17,430 | 287,885,253 |
| 2025-03-04 | 168.19 | 168.19 | 163.2 | 164.71 | -2.11% | 16,989 | 279,614,453 |
| 2025-03-03 | 168.01 | 174.94 | 167.69 | 168.26 | +0.24% | 36,121 | 618,243,159 |
| 2025-02-28 | 167.95 | 172.9 | 167.57 | 167.85 | -0.02% | 41,096 | 698,929,145 |
| 2025-02-27 | 164.03 | 169.83 | 163.55 | 167.88 | +1.81% | 38,839 | 653,306,755 |
| 2025-02-26 | 164.64 | 167.5 | 162.62 | 164.9 | -0.37% | 21,350 | 350,905,483 |
| 2025-02-25 | 164.5 | 166.66 | 163.3 | 165.52 | -0.59% | 18,885 | 312,107,332 |
| 2025-02-24 | 163 | 169.68 | 162.07 | 166.51 | +1.37% | 39,622 | 660,540,731 |
| 2025-02-21 | 163.5 | 169.9 | 162.88 | 164.26 | +1.35% | 34,172 | 566,095,721 |
| 2025-02-20 | 161.33 | 164.9 | 160.5 | 162.08 | +0.46% | 17,985 | 293,107,057 |
| 2025-02-19 | 160.62 | 163.92 | 158.7 | 161.34 | -0.47% | 22,622 | 365,017,750 |
| 2025-02-18 | 164.65 | 164.94 | 160.37 | 162.1 | -1.87% | 21,716 | 353,221,052 |
| 2025-02-17 | 162.4 | 168 | 162 | 165.19 | +1.72% | 34,179 | 566,392,685 |
| 2025-02-14 | 159 | 163.02 | 158.01 | 162.4 | +1.2% | 33,435 | 538,064,574 |
| 2025-02-13 | 155.75 | 163.5 | 155.05 | 160.47 | +3% | 63,446 | 1,016,575,400 |
| 2025-02-12 | 153.34 | 155.8 | 151.56 | 155.8 | +1.44% | 33,194 | 508,843,702 |
| 2025-02-11 | 157.33 | 158.5 | 153.11 | 153.59 | -2.36% | 31,960 | 493,555,323 |
| 2025-02-10 | 156.45 | 157.63 | 153.95 | 157.3 | +0.65% | 28,371 | 442,884,416 |
| 2025-02-07 | 154 | 157.46 | 153.3 | 156.29 | +0.91% | 38,766 | 604,538,335 |
| 2025-02-06 | 156 | 157.6 | 152.16 | 154.88 | -1.55% | 44,124 | 679,934,157 |
| 2025-02-05 | 166 | 166.08 | 156.32 | 157.32 | -5.27% | 46,766 | 743,824,273 |
| 2025-01-27 | 166.72 | 168.12 | 165.57 | 166.08 | -0.38% | 14,830 | 247,005,016 |
| 2025-01-24 | 169.99 | 169.99 | 166.33 | 166.71 | -2.07% | 22,924 | 384,001,178 |
| 2025-01-23 | 171 | 172.8 | 169.5 | 170.24 | +0.32% | 13,396 | 228,865,083 |
| 2025-01-22 | 172.89 | 172.89 | 168.83 | 169.7 | -2.47% | 22,521 | 383,004,943 |
| 2025-01-21 | 177.01 | 177.01 | 171.55 | 174 | -1.07% | 25,126 | 434,693,180 |
| 2025-01-20 | 174.6 | 179.82 | 174.3 | 175.88 | +1.42% | 33,173 | 589,079,151 |
| 2025-01-17 | 171.99 | 175 | 171.1 | 173.42 | +0.62% | 19,741 | 342,578,702 |
| 2025-01-16 | 175.98 | 177.7 | 170.88 | 172.35 | -1.82% | 22,977 | 399,202,944 |
| 2025-01-15 | 175.91 | 176.5 | 173.8 | 175.55 | -0.29% | 14,833 | 259,772,269 |
| 2025-01-14 | 169.5 | 178.15 | 169 | 176.06 | +3.75% | 33,680 | 590,625,642 |
| 2025-01-13 | 165 | 170.6 | 165 | 169.7 | +1.01% | 17,301 | 292,496,678 |
| 2025-01-10 | 172.39 | 173.3 | 168 | 168.01 | -2.87% | 23,469 | 398,391,453 |
| 2025-01-09 | 169.56 | 175.63 | 167.47 | 172.97 | +2.01% | 28,819 | 498,665,428 |
| 2025-01-08 | 166.37 | 171.85 | 165.01 | 169.56 | +1.23% | 28,047 | 474,606,189 |
| 2025-01-07 | 168.33 | 169.45 | 164.71 | 167.5 | -0.21% | 20,161 | 335,589,844 |
| 2025-01-06 | 167 | 174.17 | 163.15 | 167.86 | -2.4% | 31,323 | 529,105,221 |
| 2025-01-03 | 170 | 174.63 | 169.55 | 171.98 | +0.98% | 34,787 | 600,465,918 |
| 2025-01-02 | 170 | 174.3 | 166.88 | 170.31 | -1.73% | 39,494 | 672,217,229 |
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：