股票概览
205.51
-0.17%
-0.34
206.2
开盘价
206.2
最高价
203.82
最低价
13,143
成交量
数据更新至: 2025-03-25
技术指标
205.50
MA5 (5日均线)
205.72
MA10 (10日均线)
203.88
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 | 206.2 | 206.2 | 203.82 | 205.51 | -0.17% | 13,143 | 269,056,595 |
| 2025-03-24 | 206.07 | 206.68 | 204.74 | 205.85 | -0.08% | 20,689 | 425,184,663 |
| 2025-03-21 | 206.51 | 211 | 205.01 | 206.02 | +0.69% | 38,587 | 801,214,379 |
| 2025-03-20 | 206 | 207.39 | 204.22 | 204.61 | -0.43% | 18,649 | 382,958,475 |
| 2025-03-19 | 206.61 | 207.4 | 205.1 | 205.49 | -0.76% | 19,152 | 394,361,220 |
| 2025-03-18 | 209.53 | 209.99 | 206.68 | 207.07 | -1.06% | 23,007 | 479,295,184 |
| 2025-03-17 | 212.04 | 212.67 | 208.01 | 209.28 | +0.67% | 34,899 | 732,857,692 |
| 2025-03-14 | 203 | 207.98 | 202.92 | 207.89 | +2.46% | 52,234 | 1,077,589,128 |
| 2025-03-13 | 202.53 | 203.98 | 202.01 | 202.9 | +0.18% | 17,255 | 350,299,671 |
| 2025-03-12 | 204.54 | 205.8 | 201.85 | 202.53 | -0.49% | 19,055 | 387,057,742 |
| 2025-03-11 | 200 | 203.58 | 199.15 | 203.52 | +1.28% | 24,688 | 497,562,688 |
| 2025-03-10 | 200.55 | 201.33 | 200 | 200.94 | +0.2% | 18,251 | 365,965,632 |
| 2025-03-07 | 201 | 201.44 | 200.15 | 200.53 | -0.49% | 15,897 | 318,875,813 |
| 2025-03-06 | 200.67 | 201.88 | 200.1 | 201.52 | +0.42% | 22,131 | 444,920,601 |
| 2025-03-05 | 201.45 | 201.99 | 200.01 | 200.67 | -0.36% | 17,937 | 359,767,615 |
| 2025-03-04 | 202.9 | 202.91 | 201.03 | 201.39 | -1.02% | 20,589 | 414,853,490 |
| 2025-03-03 | 203.63 | 206.88 | 202.93 | 203.46 | -0.52% | 26,998 | 552,483,180 |
| 2025-02-28 | 202.06 | 206.55 | 201.5 | 204.53 | +1.22% | 40,311 | 822,852,416 |
| 2025-02-27 | 201.7 | 202.92 | 201 | 202.06 | +0.09% | 23,181 | 467,993,709 |
| 2025-02-26 | 201.03 | 202.6 | 200.75 | 201.87 | +0.43% | 18,691 | 376,345,140 |
| 2025-02-25 | 203.16 | 203.16 | 200.54 | 201 | -1.21% | 22,635 | 456,504,354 |
| 2025-02-24 | 204.4 | 206.36 | 202.91 | 203.46 | -0.55% | 24,419 | 498,867,238 |
| 2025-02-21 | 203.78 | 205.24 | 202.8 | 204.59 | +0.39% | 24,280 | 495,315,776 |
| 2025-02-20 | 204.98 | 208.26 | 203.61 | 203.79 | -0.58% | 26,485 | 542,529,924 |
| 2025-02-19 | 204 | 205.8 | 203.18 | 204.98 | +0.13% | 18,240 | 372,883,886 |
| 2025-02-18 | 207.17 | 207.6 | 204.2 | 204.72 | -1.17% | 20,879 | 429,903,822 |
| 2025-02-17 | 209.65 | 210.65 | 206.5 | 207.15 | -1.19% | 25,726 | 535,943,821 |
| 2025-02-14 | 206.1 | 210.33 | 205.9 | 209.65 | +1.55% | 31,133 | 649,988,235 |
| 2025-02-13 | 205 | 207.7 | 204.51 | 206.44 | +0.53% | 26,420 | 545,814,794 |
| 2025-02-12 | 203 | 205.66 | 202.13 | 205.36 | +0.94% | 16,885 | 344,153,678 |
| 2025-02-11 | 206.74 | 206.9 | 203 | 203.45 | -1.69% | 22,044 | 450,069,264 |
| 2025-02-10 | 206 | 207.3 | 205 | 206.95 | +0.46% | 19,740 | 407,069,726 |
| 2025-02-07 | 205.8 | 207.4 | 204.62 | 206 | -0.05% | 22,784 | 469,917,894 |
| 2025-02-06 | 203 | 207.65 | 202.6 | 206.1 | +1.18% | 18,258 | 374,932,488 |
| 2025-02-05 | 202.52 | 203.86 | 201.26 | 203.69 | +0.58% | 15,248 | 308,917,901 |
| 2025-01-27 | 201.24 | 203.98 | 200.73 | 202.51 | +0.75% | 17,985 | 364,261,239 |
| 2025-01-24 | 197.69 | 201.79 | 195 | 201.01 | -1.37% | 30,903 | 615,661,245 |
| 2025-01-23 | 204.93 | 206.8 | 203.7 | 203.81 | +0.1% | 15,922 | 326,296,022 |
| 2025-01-22 | 205.75 | 205.75 | 203.11 | 203.6 | -1.04% | 14,712 | 299,747,076 |
| 2025-01-21 | 207.82 | 207.97 | 205.09 | 205.74 | -0.66% | 16,274 | 335,424,679 |
| 2025-01-20 | 206.62 | 209.88 | 206.51 | 207.1 | +0.66% | 18,506 | 384,986,474 |
| 2025-01-17 | 204.01 | 206.73 | 203.5 | 205.75 | +0.69% | 15,973 | 328,067,927 |
| 2025-01-16 | 207.01 | 209.29 | 204.18 | 204.33 | -1.25% | 20,952 | 431,778,949 |
| 2025-01-15 | 209 | 209 | 206.6 | 206.91 | -1.08% | 13,109 | 271,862,440 |
| 2025-01-14 | 205.06 | 209.68 | 204.49 | 209.16 | +2.03% | 19,924 | 413,604,077 |
| 2025-01-13 | 203.15 | 205.7 | 202.9 | 205 | +0.29% | 14,587 | 298,070,063 |
| 2025-01-10 | 205.86 | 207.78 | 204.35 | 204.4 | -0.54% | 14,639 | 301,457,292 |
| 2025-01-09 | 205.49 | 207.6 | 204.19 | 205.5 | -0.48% | 13,276 | 273,272,925 |
| 2025-01-08 | 207.22 | 208.36 | 204 | 206.5 | -0.82% | 16,957 | 349,517,275 |
| 2025-01-07 | 208.65 | 208.65 | 205.61 | 208.21 | -0.28% | 15,134 | 313,116,978 |
| 2025-01-06 | 205.45 | 209.92 | 205 | 208.8 | +1.61% | 24,577 | 510,847,860 |
| 2025-01-03 | 209.06 | 210.19 | 204.26 | 205.5 | -1.7% | 25,346 | 524,891,514 |
| 2025-01-02 | 214.52 | 215.25 | 208.02 | 209.06 | -2.54% | 26,903 | 567,586,429 |
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：