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 |
| 2024-12-31 | 171.5 | 180 | 171.5 | 173.3 | +1.62% | 51,132 | 898,043,825 |
| 2024-12-30 | 172.03 | 175.58 | 169.8 | 170.54 | -1.01% | 25,922 | 445,340,406 |
| 2024-12-27 | 172.08 | 174.66 | 169.75 | 172.28 | +0.1% | 20,593 | 354,623,619 |
| 2024-12-26 | 175.58 | 175.66 | 171.36 | 172.11 | -1.93% | 26,218 | 452,509,964 |
| 2024-12-25 | 176.15 | 177.32 | 175.03 | 175.5 | -0.37% | 10,926 | 192,308,369 |
| 2024-12-24 | 175 | 176.6 | 174.02 | 176.15 | +0.66% | 15,351 | 269,165,680 |
| 2024-12-23 | 176.3 | 178.06 | 174.51 | 175 | -0.74% | 22,192 | 391,484,447 |
| 2024-12-20 | 176.58 | 177.73 | 173.33 | 176.3 | -0.11% | 27,822 | 489,529,176 |
| 2024-12-19 | 182.88 | 182.99 | 174.5 | 176.5 | -4.41% | 43,898 | 779,496,567 |
| 2024-12-18 | 187.09 | 188.9 | 183.95 | 184.64 | -1.51% | 22,401 | 415,334,060 |
| 2024-12-17 | 187.47 | 188.95 | 185.6 | 187.47 | +0.02% | 20,244 | 378,870,332 |
| 2024-12-16 | 194.9 | 195.51 | 186.26 | 187.43 | -4.2% | 33,125 | 625,502,393 |
| 2024-12-13 | 203.39 | 203.86 | 195.3 | 195.64 | -4.67% | 31,278 | 619,829,306 |
| 2024-12-12 | 194.88 | 206.2 | 193.88 | 205.22 | +5.11% | 44,881 | 908,304,639 |
| 2024-12-11 | 191.49 | 198.69 | 190 | 195.24 | +1.42% | 37,472 | 731,973,928 |
| 2024-12-10 | 199.6 | 203.67 | 191.5 | 192.5 | +1.32% | 45,936 | 906,970,691 |
| 2024-12-09 | 186.38 | 193.85 | 183.51 | 190 | +2.12% | 30,233 | 571,931,758 |
| 2024-12-06 | 184.72 | 187.58 | 184.01 | 186.05 | +0.74% | 16,215 | 301,596,513 |
| 2024-12-05 | 187 | 187.64 | 183.71 | 184.69 | -1.77% | 19,059 | 352,354,365 |
| 2024-12-04 | 189.02 | 190.5 | 186.59 | 188.02 | -0.52% | 12,173 | 229,429,554 |
| 2024-12-03 | 190.75 | 191.14 | 188 | 189 | -0.92% | 12,084 | 228,637,603 |
| 2024-12-02 | 188.8 | 192 | 186.29 | 190.75 | +0.59% | 17,344 | 329,395,717 |
| 2024-11-29 | 189.76 | 193.84 | 189.48 | 189.63 | +0.01% | 19,758 | 377,309,877 |
| 2024-11-28 | 192.98 | 193.86 | 188.88 | 189.61 | -1.74% | 12,621 | 240,181,703 |
| 2024-11-27 | 189.25 | 195.99 | 186.53 | 192.96 | +1.66% | 19,253 | 369,172,070 |
| 2024-11-26 | 185.02 | 191.75 | 185.02 | 189.8 | +1.55% | 15,388 | 291,521,968 |
| 2024-11-25 | 187.01 | 188.99 | 184.04 | 186.91 | -0.05% | 18,103 | 336,436,271 |
| 2024-11-22 | 193.8 | 194.94 | 186.5 | 187 | -3.86% | 20,316 | 386,368,937 |
| 2024-11-21 | 195.52 | 196.69 | 192.6 | 194.51 | -0.94% | 15,025 | 291,823,712 |
| 2024-11-20 | 193 | 197.28 | 191.56 | 196.36 | +0.96% | 13,829 | 269,971,330 |
| 2024-11-19 | 195.76 | 198.43 | 189.31 | 194.5 | -0.6% | 21,333 | 411,381,785 |
| 2024-11-18 | 198.5 | 202.5 | 194.1 | 195.67 | -1.57% | 19,059 | 377,041,736 |
| 2024-11-15 | 201.46 | 203.79 | 197.07 | 198.8 | -2% | 19,763 | 395,864,195 |
| 2024-11-14 | 206.92 | 208.84 | 202.6 | 202.86 | -2.38% | 22,614 | 463,146,604 |
| 2024-11-13 | 205.01 | 209.28 | 204.61 | 207.8 | +0.07% | 17,455 | 361,596,196 |
| 2024-11-12 | 209.04 | 214.56 | 205.08 | 207.66 | -0.64% | 25,788 | 541,746,972 |
| 2024-11-11 | 208 | 209.99 | 202.34 | 209 | -1.6% | 34,535 | 714,687,373 |
| 2024-11-08 | 222.12 | 222.16 | 211.21 | 212.4 | -3.04% | 41,035 | 881,170,809 |
| 2024-11-07 | 197.86 | 219.06 | 197.5 | 219.06 | +9.8% | 60,405 | 1,276,601,165 |
| 2024-11-06 | 199.4 | 202 | 195.81 | 199.5 | -0.49% | 29,251 | 579,454,989 |
| 2024-11-05 | 194.76 | 202.05 | 192.21 | 200.48 | +2.81% | 38,213 | 753,740,213 |
| 2024-11-04 | 193 | 195.68 | 189.08 | 195 | +1.57% | 29,084 | 561,110,150 |
| 2024-11-01 | 187.05 | 195.5 | 186.11 | 191.99 | +1.9% | 32,340 | 619,724,928 |
| 2024-10-31 | 187.5 | 192.34 | 186.52 | 188.41 | +1.13% | 22,162 | 419,428,088 |
| 2024-10-30 | 191.52 | 193.5 | 185 | 186.31 | -4.31% | 29,982 | 564,985,435 |
| 2024-10-29 | 198.18 | 201.78 | 192.39 | 194.7 | -2.31% | 32,390 | 632,288,508 |
| 2024-10-28 | 195.8 | 203 | 191.52 | 199.3 | +3.15% | 36,931 | 732,801,754 |
| 2024-10-25 | 189.9 | 196.5 | 187.07 | 193.21 | +1.5% | 26,791 | 516,786,522 |
| 2024-10-24 | 196 | 197.5 | 189.51 | 190.35 | -3.62% | 22,271 | 428,347,423 |
| 2024-10-23 | 191.96 | 203.27 | 189.21 | 197.5 | +2.93% | 39,806 | 784,122,412 |
| 2024-10-22 | 190.45 | 194.09 | 187.7 | 191.87 | +0.75% | 31,340 | 601,670,412 |
| 2024-10-21 | 188.12 | 191.34 | 185 | 190.45 | +1.2% | 35,269 | 665,923,442 |
| 2024-10-18 | 183.01 | 193.06 | 180.58 | 188.2 | +2.2% | 37,235 | 693,309,012 |
| 2024-10-17 | 188.57 | 189.8 | 183.98 | 184.15 | -1.85% | 22,329 | 416,053,422 |
| 2024-10-16 | 187.99 | 192.99 | 186.08 | 187.62 | -1.29% | 26,581 | 502,178,858 |
| 2024-10-15 | 197.99 | 198.91 | 190 | 190.07 | -4.49% | 33,937 | 655,180,028 |
| 2024-10-14 | 189 | 199 | 185.76 | 199 | +5.3% | 49,111 | 950,130,179 |
| 2024-10-11 | 196.49 | 203.11 | 186.23 | 188.98 | -5.22% | 38,194 | 737,815,899 |
| 2024-10-10 | 198.02 | 210.99 | 192.07 | 199.38 | -0.79% | 58,863 | 1,185,680,018 |
| 2024-10-09 | 210 | 217.88 | 200.96 | 200.96 | -10% | 76,336 | 1,571,929,248 |
| 2024-10-08 | 223.32 | 223.32 | 206 | 223.29 | +9.98% | 77,515 | 1,707,047,897 |
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：