股票概览
186.56
-0.56%
-1.05
187.61
开盘价
190.5
最高价
185.27
最低价
18,921
成交量
数据更新至: 2025-03-25
技术指标
190.99
MA5 (5日均线)
195.22
MA10 (10日均线)
185.15
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 | 187.61 | 190.5 | 185.27 | 186.56 | -0.56% | 18,921 | 354,636,859 |
| 2025-03-24 | 189.51 | 189.8 | 185.51 | 187.61 | -1.31% | 24,364 | 456,034,520 |
| 2025-03-21 | 193.94 | 196.92 | 189 | 190.1 | -1.97% | 34,061 | 653,044,339 |
| 2025-03-20 | 194 | 198.18 | 193.33 | 193.93 | -1.43% | 35,878 | 701,303,223 |
| 2025-03-19 | 198.52 | 198.9 | 193.55 | 196.74 | -1.65% | 36,401 | 712,215,546 |
| 2025-03-18 | 204.5 | 204.6 | 197.46 | 200.04 | -1.94% | 56,935 | 1,139,966,347 |
| 2025-03-17 | 201.03 | 206.66 | 199.45 | 203.99 | +2% | 57,554 | 1,169,137,589 |
| 2025-03-14 | 199.93 | 206.66 | 197.89 | 200 | -0.11% | 88,966 | 1,800,927,462 |
| 2025-03-13 | 192.01 | 208.2 | 192.01 | 200.23 | +3.75% | 103,885 | 2,084,986,826 |
| 2025-03-12 | 199.92 | 203.4 | 192.05 | 193 | -3.98% | 88,227 | 1,731,286,299 |
| 2025-03-11 | 188.88 | 209 | 185 | 200.99 | +14.92% | 157,855 | 3,122,847,557 |
| 2025-03-10 | 172.5 | 175.29 | 171.8 | 174.89 | +1.39% | 28,597 | 497,428,448 |
| 2025-03-07 | 172.22 | 173.16 | 170 | 172.49 | -0.39% | 22,474 | 385,555,656 |
| 2025-03-06 | 168.68 | 173.29 | 168.68 | 173.16 | +2.98% | 32,506 | 557,439,076 |
| 2025-03-05 | 169 | 169.21 | 166.61 | 168.15 | -0.93% | 18,409 | 308,533,095 |
| 2025-03-04 | 169.8 | 170.29 | 167.16 | 169.72 | -0.17% | 22,018 | 371,076,355 |
| 2025-03-03 | 169.8 | 175.99 | 169.2 | 170.01 | +0.09% | 30,552 | 527,302,098 |
| 2025-02-28 | 175.9 | 177.69 | 169.86 | 169.86 | -3.81% | 33,148 | 574,516,942 |
| 2025-02-27 | 175 | 177.76 | 173.49 | 176.58 | +0.89% | 31,691 | 557,317,616 |
| 2025-02-26 | 172.45 | 175.1 | 170.66 | 175.02 | +1.14% | 35,355 | 610,594,606 |
| 2025-02-25 | 175 | 176.19 | 172.9 | 173.04 | -2.22% | 30,676 | 535,562,283 |
| 2025-02-24 | 178 | 179.77 | 175.53 | 176.96 | -3.53% | 45,794 | 810,898,883 |
| 2025-02-21 | 184.73 | 189.9 | 181.41 | 183.44 | -0.03% | 41,845 | 769,145,192 |
| 2025-02-20 | 177.66 | 185.71 | 177.16 | 183.5 | +2.73% | 47,968 | 876,379,524 |
| 2025-02-19 | 175.53 | 179.2 | 173.61 | 178.63 | +1.77% | 25,620 | 453,497,814 |
| 2025-02-18 | 180.98 | 181 | 175.1 | 175.53 | -3.51% | 31,176 | 555,665,876 |
| 2025-02-17 | 184.5 | 186.3 | 180.6 | 181.91 | -0.63% | 32,215 | 589,370,482 |
| 2025-02-14 | 182.6 | 183.22 | 180 | 183.07 | -0.05% | 34,869 | 633,449,135 |
| 2025-02-13 | 175.98 | 186.12 | 175.39 | 183.17 | +3.84% | 62,822 | 1,148,481,888 |
| 2025-02-12 | 173.99 | 176.66 | 173 | 176.4 | +1.27% | 24,414 | 426,723,371 |
| 2025-02-11 | 178.1 | 178.98 | 173.69 | 174.18 | -2.11% | 24,657 | 430,943,517 |
| 2025-02-10 | 176 | 178.3 | 174.11 | 177.94 | +0.95% | 29,153 | 514,358,706 |
| 2025-02-07 | 172 | 178.66 | 171.27 | 176.26 | +1.91% | 40,930 | 719,498,067 |
| 2025-02-06 | 167.88 | 173 | 166.17 | 172.96 | +2.98% | 27,327 | 465,931,545 |
| 2025-02-05 | 170 | 170.5 | 167.11 | 167.96 | -1.21% | 19,215 | 323,441,759 |
| 2025-01-27 | 171.56 | 173.48 | 170 | 170.02 | -0.92% | 18,178 | 311,495,539 |
| 2025-01-24 | 171.49 | 172.6 | 170.71 | 171.6 | -0.3% | 19,656 | 337,320,305 |
| 2025-01-23 | 173.32 | 175.29 | 172 | 172.12 | +0.46% | 18,991 | 329,031,153 |
| 2025-01-22 | 171.5 | 172.2 | 169.52 | 171.33 | -0.98% | 15,907 | 271,249,424 |
| 2025-01-21 | 174.44 | 174.62 | 170.38 | 173.03 | -0.01% | 17,562 | 302,649,677 |
| 2025-01-20 | 175.9 | 176 | 172.3 | 173.04 | -0.16% | 19,982 | 347,729,397 |
| 2025-01-17 | 172.83 | 174.42 | 172.1 | 173.31 | +0.06% | 14,381 | 249,217,557 |
| 2025-01-16 | 174.3 | 176.89 | 171.72 | 173.2 | -0.31% | 19,977 | 348,028,737 |
| 2025-01-15 | 175.01 | 175.5 | 173.34 | 173.73 | -1.26% | 17,037 | 296,551,542 |
| 2025-01-14 | 169.36 | 175.98 | 169.36 | 175.95 | +3.89% | 32,150 | 558,683,387 |
| 2025-01-13 | 165.27 | 170.33 | 165 | 169.36 | +1.31% | 19,495 | 327,829,790 |
| 2025-01-10 | 170.51 | 171.59 | 167.15 | 167.17 | -2.29% | 19,561 | 331,205,292 |
| 2025-01-09 | 171.1 | 173.91 | 170.65 | 171.08 | -0.86% | 16,449 | 283,339,570 |
| 2025-01-08 | 173.47 | 174.3 | 168.75 | 172.57 | -0.52% | 24,007 | 412,785,154 |
| 2025-01-07 | 173 | 173.76 | 170.58 | 173.47 | +0.62% | 18,880 | 325,556,657 |
| 2025-01-06 | 172 | 173.58 | 170.41 | 172.4 | -0.06% | 22,990 | 395,323,621 |
| 2025-01-03 | 176.45 | 177.93 | 172.1 | 172.5 | -2.19% | 30,217 | 527,653,837 |
| 2025-01-02 | 182.49 | 182.49 | 174.58 | 176.36 | -3.36% | 43,985 | 779,852,967 |
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：