股票概览
180.55
-2.67%
-4.95
186.35
开盘价
187.67
最高价
178.8
最低价
28,243
成交量
数据更新至: 2025-03-25
技术指标
183.55
MA5 (5日均线)
186.08
MA10 (10日均线)
187.04
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 | 186.35 | 187.67 | 178.8 | 180.55 | -2.67% | 28,243 | 515,948,556 |
| 2025-03-24 | 191 | 195 | 181.5 | 185.5 | +2.74% | 63,263 | 1,191,727,686 |
| 2025-03-21 | 181.01 | 186.83 | 179.03 | 180.55 | -2.96% | 35,574 | 646,339,479 |
| 2025-03-20 | 184 | 190.45 | 183.91 | 186.06 | +0.53% | 33,915 | 633,391,673 |
| 2025-03-19 | 191.89 | 192.5 | 184.8 | 185.08 | -4.55% | 46,233 | 864,402,251 |
| 2025-03-18 | 196.86 | 198 | 191.81 | 193.9 | -2.95% | 54,594 | 1,061,946,943 |
| 2025-03-17 | 182.19 | 210.66 | 176.8 | 199.79 | +8.7% | 99,537 | 1,909,227,950 |
| 2025-03-14 | 179.06 | 186.22 | 176.01 | 183.8 | +2.07% | 40,702 | 747,233,719 |
| 2025-03-13 | 186.1 | 187.5 | 178.5 | 180.08 | -2.92% | 37,310 | 680,794,861 |
| 2025-03-12 | 183 | 191.98 | 181.14 | 185.5 | +1.9% | 41,239 | 766,718,560 |
| 2025-03-11 | 178.5 | 184.7 | 178.06 | 182.04 | -0.66% | 32,696 | 591,608,086 |
| 2025-03-10 | 187 | 187.9 | 178.16 | 183.25 | -3.41% | 48,791 | 889,525,060 |
| 2025-03-07 | 189.36 | 194.27 | 187 | 189.71 | -2.39% | 50,321 | 956,905,048 |
| 2025-03-06 | 179.82 | 196.66 | 173.01 | 194.36 | +10.43% | 81,819 | 1,514,047,662 |
| 2025-03-05 | 177.01 | 178.88 | 170.8 | 176 | -0.56% | 47,062 | 822,154,131 |
| 2025-03-04 | 166 | 180 | 165.03 | 177 | +3.51% | 68,586 | 1,179,218,370 |
| 2025-03-03 | 197 | 200 | 168 | 170.99 | -14.33% | 114,984 | 2,082,536,572 |
| 2025-02-28 | 193.85 | 212 | 192 | 199.6 | -1.19% | 78,344 | 1,591,667,466 |
| 2025-02-27 | 202.59 | 211.25 | 197 | 202 | -1.45% | 47,327 | 960,739,823 |
| 2025-02-26 | 205 | 208.5 | 200 | 204.98 | -1.5% | 56,434 | 1,148,928,645 |
| 2025-02-25 | 197.72 | 211 | 192.5 | 208.1 | +3.31% | 84,981 | 1,714,372,477 |
| 2025-02-24 | 199.99 | 215 | 196.09 | 201.43 | -0.39% | 83,639 | 1,721,102,806 |
| 2025-02-21 | 195.66 | 205.97 | 190.8 | 202.21 | +2.13% | 80,501 | 1,594,778,850 |
| 2025-02-20 | 186 | 202.2 | 186 | 198 | +7.03% | 102,923 | 2,009,355,322 |
| 2025-02-19 | 186.42 | 186.42 | 182.3 | 185 | -2.65% | 65,493 | 1,203,023,246 |
| 2025-02-18 | 181 | 195.38 | 180.02 | 190.03 | +4.02% | 86,829 | 1,653,495,553 |
| 2025-02-17 | 175.78 | 186.68 | 175.76 | 182.68 | +2.63% | 65,512 | 1,189,839,811 |
| 2025-02-14 | 181.03 | 188.29 | 175 | 178 | -1.67% | 52,875 | 954,058,840 |
| 2025-02-13 | 184.2 | 187 | 181 | 181.03 | -2.56% | 47,158 | 863,727,949 |
| 2025-02-12 | 178.8 | 189.4 | 177.2 | 185.79 | +3.33% | 59,929 | 1,098,577,050 |
| 2025-02-11 | 179.77 | 184.77 | 178.59 | 179.8 | +0.02% | 43,822 | 793,307,326 |
| 2025-02-10 | 178.17 | 181.35 | 176.85 | 179.77 | +0.43% | 44,378 | 793,947,670 |
| 2025-02-07 | 173.26 | 183.5 | 173.07 | 179 | +2.9% | 72,298 | 1,299,031,238 |
| 2025-02-06 | 174 | 175 | 168.6 | 173.96 | +1.97% | 49,377 | 852,339,216 |
| 2025-02-05 | 170.46 | 175 | 163.03 | 170.6 | -4.96% | 81,292 | 1,356,134,767 |
| 2025-01-27 | 192 | 194 | 179.5 | 179.5 | -10.32% | 86,438 | 1,588,694,489 |
| 2025-01-24 | 195 | 204.8 | 194.28 | 200.16 | +2.12% | 62,976 | 1,265,972,885 |
| 2025-01-23 | 195 | 207.52 | 192.55 | 196 | +1.06% | 79,408 | 1,583,951,451 |
| 2025-01-22 | 189.24 | 198.6 | 188.01 | 193.94 | +2.45% | 75,528 | 1,465,616,015 |
| 2025-01-21 | 189.91 | 191 | 185 | 189.31 | +0.01% | 51,903 | 973,134,386 |
| 2025-01-20 | 188 | 192.72 | 185.14 | 189.29 | -0.35% | 54,581 | 1,032,496,174 |
| 2025-01-17 | 188.48 | 193.98 | 185.19 | 189.95 | -0.03% | 78,697 | 1,492,839,268 |
| 2025-01-16 | 173.38 | 195.79 | 168.1 | 190 | +13.43% | 128,247 | 2,303,377,939 |
| 2025-01-15 | 166 | 169.99 | 162.55 | 167.5 | +1.95% | 70,214 | 1,173,061,924 |
| 2025-01-14 | 160.91 | 164.81 | 155.5 | 164.29 | +3.63% | 77,748 | 1,252,886,759 |
| 2025-01-13 | 154.7 | 162.45 | 154.7 | 158.54 | +3.61% | 68,788 | 1,090,957,102 |
| 2025-01-10 | 158.01 | 161.99 | 153.01 | 153.01 | -6.07% | 66,062 | 1,040,513,776 |
| 2025-01-09 | 168.78 | 170.16 | 162.5 | 162.9 | -4.06% | 74,092 | 1,227,193,950 |
| 2025-01-08 | 162.2 | 174.22 | 162 | 169.8 | +4.24% | 107,646 | 1,826,388,097 |
| 2025-01-07 | 160.57 | 163 | 154 | 162.89 | +1.81% | 101,331 | 1,612,958,430 |
| 2025-01-06 | 164 | 177 | 160 | 160 | -20% | 133,165 | 2,191,940,852 |
| 2025-01-03 | 218 | 219.99 | 198.01 | 200 | -7.26% | 78,826 | 1,628,781,099 |
| 2025-01-02 | 224 | 228.33 | 214.07 | 215.66 | -4.29% | 75,106 | 1,656,221,807 |
| 2024-12-31 | 228 | 241.6 | 225.01 | 225.32 | -0.96% | 83,211 | 1,932,566,832 |
| 2024-12-30 | 223.73 | 233 | 216.5 | 227.5 | +0.03% | 84,734 | 1,887,350,120 |
| 2024-12-27 | 203 | 239.84 | 201.23 | 227.44 | +12.59% | 114,559 | 2,549,939,315 |
| 2024-12-26 | 201 | 205.95 | 198 | 202 | +3.75% | 78,012 | 1,584,017,040 |
| 2024-12-25 | 195.03 | 201.43 | 193 | 194.69 | -1.61% | 37,679 | 735,827,945 |
| 2024-12-24 | 200 | 203 | 188.3 | 197.87 | +0.31% | 58,347 | 1,135,330,391 |
| 2024-12-23 | 206.96 | 209.87 | 196 | 197.26 | +4.27% | 78,050 | 1,560,048,975 |
| 2024-12-20 | 182 | 194.97 | 181.22 | 189.19 | +11.79% | 95,124 | 1,797,328,625 |
| 2024-12-19 | 164 | 172.52 | 162.83 | 169.24 | +0.83% | 54,153 | 910,892,085 |
| 2024-12-18 | 176.96 | 179 | 166.97 | 167.85 | -5.48% | 70,361 | 1,194,053,736 |
| 2024-12-17 | 182.33 | 183.8 | 177 | 177.58 | -2.9% | 50,275 | 905,010,750 |
| 2024-12-16 | 200 | 201.9 | 165.25 | 182.88 | -8.1% | 93,514 | 1,733,696,361 |
| 2024-12-13 | 204.05 | 208.44 | 198.28 | 199 | -4.56% | 89,669 | 1,824,676,464 |
| 2024-12-12 | 195 | 215.3 | 191 | 208.5 | +10.9% | 114,233 | 2,362,313,215 |
| 2024-12-11 | 180.99 | 195.71 | 180.99 | 188 | +3.68% | 78,501 | 1,490,870,841 |
| 2024-12-10 | 182 | 185.3 | 175.51 | 181.32 | +3.48% | 66,564 | 1,201,006,863 |
| 2024-12-09 | 182.11 | 183.37 | 172 | 175.22 | -5.29% | 75,419 | 1,330,399,278 |
| 2024-12-06 | 179.91 | 189.88 | 179.91 | 185 | +2.49% | 62,319 | 1,151,022,216 |
| 2024-12-05 | 181 | 184.19 | 179.01 | 180.5 | +0.45% | 35,837 | 649,498,954 |
| 2024-12-04 | 182.85 | 186 | 179.3 | 179.7 | -2.17% | 44,021 | 799,198,398 |
| 2024-12-03 | 185.04 | 188.38 | 181.88 | 183.68 | -2.3% | 62,414 | 1,148,102,840 |
| 2024-12-02 | 184.93 | 191.9 | 181.12 | 188.01 | +0.2% | 66,924 | 1,246,749,438 |
| 2024-11-29 | 186.01 | 195.88 | 184 | 187.63 | -0.28% | 59,606 | 1,125,496,058 |
| 2024-11-28 | 187.97 | 195.53 | 182.88 | 188.15 | -0.15% | 64,646 | 1,222,119,338 |
| 2024-11-27 | 184.77 | 188.5 | 178 | 188.43 | +1.22% | 60,273 | 1,103,032,076 |
| 2024-11-26 | 190 | 190 | 182.63 | 186.16 | -0.5% | 48,209 | 897,083,187 |
| 2024-11-25 | 190.9 | 196.7 | 182.61 | 187.1 | -4.29% | 76,356 | 1,425,362,348 |
| 2024-11-22 | 205 | 208.8 | 195.1 | 195.49 | -6.01% | 63,990 | 1,292,712,330 |
| 2024-11-21 | 188 | 210.5 | 187 | 208 | +7.28% | 93,451 | 1,868,733,004 |
| 2024-11-20 | 190 | 199.84 | 190 | 193.88 | +2.04% | 77,352 | 1,503,227,981 |
| 2024-11-19 | 191.99 | 195.18 | 178.33 | 190 | -0.16% | 94,947 | 1,769,290,269 |
| 2024-11-18 | 189.91 | 195.61 | 184.66 | 190.3 | -1.69% | 74,583 | 1,417,005,069 |
| 2024-11-15 | 209.89 | 212.27 | 193.33 | 193.57 | -7.96% | 99,077 | 1,989,905,348 |
| 2024-11-14 | 225 | 225 | 208.4 | 210.3 | -7.76% | 87,941 | 1,899,164,374 |
| 2024-11-13 | 228.8 | 230.8 | 216 | 227.98 | -1.3% | 74,107 | 1,648,746,389 |
| 2024-11-12 | 223.29 | 235.66 | 223.17 | 230.99 | +2.66% | 75,424 | 1,732,008,253 |
| 2024-11-11 | 245 | 255 | 221.06 | 225 | -4.05% | 126,635 | 2,980,741,876 |
| 2024-11-08 | 211.01 | 235 | 211.01 | 234.49 | +12.14% | 138,437 | 3,120,321,355 |
| 2024-11-07 | 204.93 | 219.61 | 200.98 | 209.1 | +2.05% | 99,448 | 2,079,387,461 |
| 2024-11-06 | 204 | 218 | 202.55 | 204.89 | +0.27% | 92,423 | 1,928,722,210 |
| 2024-11-05 | 203.8 | 206.58 | 199.8 | 204.33 | -0.32% | 82,279 | 1,676,081,649 |
| 2024-11-04 | 196.6 | 208.88 | 196.6 | 204.98 | +4.26% | 76,583 | 1,567,288,204 |
| 2024-11-01 | 201.18 | 203.27 | 190.66 | 196.6 | -4.98% | 93,815 | 1,848,840,595 |
| 2024-10-31 | 212.66 | 212.66 | 197.6 | 206.9 | -2.86% | 102,210 | 2,102,005,729 |
| 2024-10-30 | 201 | 216.4 | 201 | 213 | +3.9% | 103,621 | 2,169,071,485 |
| 2024-10-29 | 200.01 | 223.97 | 199.68 | 205 | +2.71% | 148,710 | 3,141,575,555 |
| 2024-10-28 | 196 | 204 | 193.04 | 199.59 | -0.43% | 81,174 | 1,610,671,037 |
| 2024-10-25 | 204.1 | 207.65 | 199 | 200.46 | -0.26% | 88,817 | 1,796,741,752 |
| 2024-10-24 | 201 | 206.03 | 196 | 200.98 | -1.69% | 93,953 | 1,888,814,218 |
| 2024-10-23 | 201 | 219.62 | 201 | 204.44 | -1.24% | 128,025 | 2,669,187,367 |
| 2024-10-22 | 210.11 | 214 | 201.3 | 207 | -0.81% | 136,476 | 2,834,767,622 |
| 2024-10-21 | 193.07 | 222.22 | 191 | 208.7 | +9.46% | 220,589 | 4,604,615,006 |
| 2024-10-18 | 160 | 190.67 | 160 | 190.67 | +20% | 184,091 | 3,283,821,893 |
| 2024-10-17 | 159 | 163.4 | 157.1 | 158.89 | +1.84% | 138,825 | 2,227,335,639 |
| 2024-10-16 | 173.99 | 177 | 146.84 | 156.02 | -10.54% | 208,924 | 3,376,594,070 |
| 2024-10-15 | 178 | 189.9 | 172.98 | 174.4 | -2.79% | 172,607 | 3,116,064,908 |
| 2024-10-14 | 150 | 179.4 | 144.88 | 179.4 | +20% | 174,883 | 2,806,406,420 |
| 2024-10-11 | 151 | 159.99 | 146.6 | 149.5 | -3.92% | 147,534 | 2,259,231,587 |
| 2024-10-10 | 158.85 | 172 | 145 | 155.6 | +2.79% | 188,988 | 3,012,186,053 |
| 2024-10-09 | 140 | 167.75 | 137.6 | 151.38 | +8.28% | 199,230 | 3,069,387,635 |
| 2024-10-08 | 139.8 | 139.8 | 129 | 139.8 | +20% | 152,327 | 2,091,360,756 |
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：