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 |
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：