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 |
| 2024-12-31 | 186.5 | 188.2 | 182.5 | 182.5 | -2.28% | 36,701 | 677,857,509 |
| 2024-12-30 | 201.04 | 201.48 | 186.47 | 186.75 | -7.41% | 71,144 | 1,360,785,968 |
| 2024-12-27 | 203.37 | 203.87 | 200.87 | 201.7 | -0.79% | 22,563 | 456,212,416 |
| 2024-12-26 | 202 | 204.79 | 201.99 | 203.3 | +0.45% | 12,841 | 261,004,246 |
| 2024-12-25 | 204.4 | 205.02 | 201.5 | 202.38 | -1.21% | 16,156 | 327,601,732 |
| 2024-12-24 | 202.68 | 205 | 201.53 | 204.85 | +1.44% | 17,863 | 363,219,138 |
| 2024-12-23 | 204 | 206.8 | 201.5 | 201.95 | -1.57% | 22,754 | 463,219,708 |
| 2024-12-20 | 205.7 | 208.88 | 204.71 | 205.18 | +0.11% | 24,150 | 498,679,999 |
| 2024-12-19 | 204 | 205.97 | 202.12 | 204.96 | -0.53% | 25,165 | 513,439,239 |
| 2024-12-18 | 208.1 | 209.8 | 205.45 | 206.06 | -0.97% | 21,273 | 440,517,622 |
| 2024-12-17 | 208.02 | 210.1 | 206.97 | 208.07 | -0.61% | 24,379 | 508,173,587 |
| 2024-12-16 | 210 | 211.59 | 207.49 | 209.34 | -0.79% | 33,361 | 696,627,286 |
| 2024-12-13 | 220 | 220.5 | 210.8 | 211 | -5.67% | 60,443 | 1,295,743,523 |
| 2024-12-12 | 217.01 | 225.53 | 215.38 | 223.68 | +2.04% | 53,329 | 1,184,668,675 |
| 2024-12-11 | 215 | 224.77 | 215 | 219.2 | +1.25% | 55,044 | 1,213,775,811 |
| 2024-12-10 | 230.3 | 237.04 | 215.39 | 216.5 | +3.82% | 96,042 | 2,169,218,954 |
| 2024-12-09 | 212.01 | 212.88 | 207.45 | 208.54 | -2.05% | 24,895 | 522,099,770 |
| 2024-12-06 | 206.6 | 216 | 205.89 | 212.9 | +3.22% | 37,293 | 788,664,086 |
| 2024-12-05 | 206.61 | 208.91 | 205 | 206.26 | -0.58% | 24,153 | 498,911,067 |
| 2024-12-04 | 213.32 | 213.32 | 206.68 | 207.46 | -2.77% | 26,129 | 547,208,218 |
| 2024-12-03 | 215.8 | 216 | 211.7 | 213.37 | -1.67% | 25,266 | 539,633,306 |
| 2024-12-02 | 211.5 | 219 | 210 | 216.99 | +2.4% | 37,090 | 800,825,374 |
| 2024-11-29 | 206.01 | 215 | 206.01 | 211.9 | +3.03% | 35,701 | 753,083,100 |
| 2024-11-28 | 207.61 | 208.34 | 205.02 | 205.67 | -1.33% | 17,527 | 362,280,089 |
| 2024-11-27 | 204.26 | 209.5 | 202.12 | 208.45 | +2.06% | 28,528 | 587,923,826 |
| 2024-11-26 | 201.8 | 208.55 | 201.75 | 204.25 | +1.01% | 26,975 | 553,857,813 |
| 2024-11-25 | 204.56 | 206 | 198.88 | 202.2 | -1.16% | 32,081 | 648,991,104 |
| 2024-11-22 | 213.7 | 213.77 | 204.57 | 204.57 | -4.27% | 34,657 | 722,643,862 |
| 2024-11-21 | 213.13 | 215.47 | 210.31 | 213.7 | -1.06% | 27,506 | 586,023,852 |
| 2024-11-20 | 214.41 | 217.8 | 212.58 | 215.99 | +0.24% | 29,623 | 637,441,576 |
| 2024-11-19 | 212.02 | 215.48 | 207.2 | 215.47 | +2.22% | 34,009 | 720,254,018 |
| 2024-11-18 | 214 | 215.75 | 208.73 | 210.8 | -1.5% | 36,113 | 765,983,077 |
| 2024-11-15 | 224 | 226.5 | 213.8 | 214.01 | -4.72% | 48,959 | 1,073,464,269 |
| 2024-11-14 | 232 | 235 | 223.68 | 224.61 | -3.18% | 40,079 | 919,835,756 |
| 2024-11-13 | 229.25 | 234.59 | 226.88 | 231.99 | -0.13% | 44,226 | 1,020,251,488 |
| 2024-11-12 | 237 | 245 | 230.31 | 232.29 | -1.51% | 79,488 | 1,901,134,749 |
| 2024-11-11 | 231.01 | 236.17 | 227.11 | 235.85 | -0.49% | 62,765 | 1,453,720,297 |
| 2024-11-08 | 245 | 248 | 233.51 | 237 | -3.07% | 81,706 | 1,950,275,816 |
| 2024-11-07 | 223 | 245 | 222 | 244.5 | +7.47% | 110,205 | 2,629,342,568 |
| 2024-11-06 | 222.02 | 237.59 | 220 | 227.5 | +2.42% | 86,239 | 1,980,338,469 |
| 2024-11-05 | 212.72 | 224 | 211.02 | 222.13 | +3.89% | 60,272 | 1,324,037,745 |
| 2024-11-04 | 209.4 | 214.78 | 209.2 | 213.82 | +1.33% | 31,324 | 663,764,012 |
| 2024-11-01 | 211.7 | 218.5 | 210 | 211.02 | -0.82% | 38,434 | 822,765,712 |
| 2024-10-31 | 213.72 | 216.77 | 209.02 | 212.76 | -4.25% | 62,385 | 1,327,805,490 |
| 2024-10-30 | 214.21 | 235 | 207.21 | 222.2 | +2.39% | 77,626 | 1,698,610,199 |
| 2024-10-29 | 229 | 229 | 217.01 | 217.01 | -3.55% | 47,513 | 1,050,004,480 |
| 2024-10-28 | 219 | 229.8 | 218.08 | 225 | +3.79% | 66,026 | 1,477,381,095 |
| 2024-10-25 | 207.18 | 220 | 207 | 216.79 | +3.88% | 55,882 | 1,195,648,729 |
| 2024-10-24 | 205.63 | 210.98 | 203.5 | 208.7 | -3.82% | 52,771 | 1,096,355,418 |
| 2024-10-23 | 217.5 | 223.35 | 216 | 216.98 | -1.34% | 48,727 | 1,068,312,688 |
| 2024-10-22 | 215.8 | 224.19 | 215 | 219.92 | +1.15% | 51,072 | 1,124,868,788 |
| 2024-10-21 | 218.13 | 222 | 212.53 | 217.42 | -1.32% | 72,921 | 1,585,015,551 |
| 2024-10-18 | 200.38 | 238.03 | 199.64 | 220.33 | +8.86% | 94,153 | 2,021,751,216 |
| 2024-10-17 | 203.89 | 209.6 | 201 | 202.4 | +0.76% | 47,079 | 967,306,389 |
| 2024-10-16 | 198.02 | 204.9 | 197 | 200.88 | -1.15% | 40,544 | 817,390,852 |
| 2024-10-15 | 212.2 | 213.85 | 203.02 | 203.22 | -4.14% | 53,803 | 1,119,607,539 |
| 2024-10-14 | 208.38 | 212.66 | 201.89 | 211.99 | +0.21% | 69,031 | 1,435,577,208 |
| 2024-10-11 | 225 | 230.06 | 207.6 | 211.55 | -8.34% | 81,144 | 1,749,535,539 |
| 2024-10-10 | 231.5 | 242 | 224.5 | 230.8 | +0.04% | 75,900 | 1,765,144,718 |
| 2024-10-09 | 260 | 263.99 | 230 | 230.71 | -18.4% | 138,189 | 3,420,106,540 |
| 2024-10-08 | 282 | 282.72 | 249.66 | 282.72 | +20% | 171,746 | 4,701,109,974 |
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：