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 |
| 2024-12-31 | 218.2 | 218.7 | 214.5 | 214.5 | -1.63% | 24,712 | 534,041,323 |
| 2024-12-30 | 218.08 | 221.1 | 217.41 | 218.05 | -0.37% | 19,416 | 424,440,407 |
| 2024-12-27 | 218.97 | 220.2 | 217.88 | 218.85 | +0.13% | 14,641 | 320,467,863 |
| 2024-12-26 | 219.51 | 220 | 218.07 | 218.56 | -0.43% | 10,215 | 223,510,729 |
| 2024-12-25 | 220.2 | 221 | 218.88 | 219.5 | -0.28% | 11,092 | 243,898,698 |
| 2024-12-24 | 217.51 | 220.47 | 217.5 | 220.12 | +0.97% | 14,270 | 312,609,598 |
| 2024-12-23 | 220.69 | 221.67 | 217.98 | 218 | -1.13% | 19,590 | 429,395,082 |
| 2024-12-20 | 221.17 | 222.5 | 220.09 | 220.5 | -0.26% | 17,118 | 378,626,481 |
| 2024-12-19 | 217.77 | 221.2 | 217.17 | 221.08 | +0.94% | 18,884 | 415,108,096 |
| 2024-12-18 | 219.5 | 220.76 | 218.71 | 219.03 | +0.01% | 15,673 | 344,112,095 |
| 2024-12-17 | 217.95 | 220.54 | 217.17 | 219.01 | +0.27% | 24,502 | 536,340,042 |
| 2024-12-16 | 223.37 | 223.4 | 217.44 | 218.43 | -2.27% | 38,353 | 841,219,829 |
| 2024-12-13 | 226 | 226 | 222.69 | 223.5 | -1.28% | 53,255 | 1,192,426,069 |
| 2024-12-12 | 224.49 | 226.5 | 223.6 | 226.4 | +0.85% | 30,373 | 684,077,991 |
| 2024-12-11 | 225.01 | 225.99 | 223.6 | 224.49 | -0.22% | 21,616 | 485,334,378 |
| 2024-12-10 | 229 | 230.88 | 224 | 224.99 | +0.81% | 36,633 | 831,910,414 |
| 2024-12-09 | 226.07 | 227 | 222.65 | 223.19 | -1.27% | 26,510 | 594,601,566 |
| 2024-12-06 | 225 | 228.12 | 223.8 | 226.06 | +0.88% | 24,581 | 555,602,094 |
| 2024-12-05 | 225.8 | 225.8 | 223.68 | 224.08 | -0.86% | 19,349 | 434,082,426 |
| 2024-12-04 | 230 | 230.2 | 225.76 | 226.03 | -1.89% | 29,933 | 681,589,728 |
| 2024-12-03 | 232.31 | 232.31 | 228.86 | 230.39 | -0.98% | 24,187 | 556,578,812 |
| 2024-12-02 | 232.15 | 233.89 | 227 | 232.67 | -0.19% | 33,686 | 775,078,020 |
| 2024-11-29 | 232.48 | 237.17 | 232.32 | 233.11 | +0.28% | 19,459 | 455,978,147 |
| 2024-11-28 | 236.85 | 237.66 | 231.1 | 232.46 | -1.29% | 16,038 | 373,669,930 |
| 2024-11-27 | 230.7 | 235.5 | 230 | 235.5 | +1.8% | 16,639 | 388,573,315 |
| 2024-11-26 | 234.57 | 235.96 | 231 | 231.33 | -1.98% | 18,486 | 430,495,910 |
| 2024-11-25 | 235.99 | 239.5 | 232.01 | 236 | 0% | 26,064 | 614,249,988 |
| 2024-11-22 | 245.17 | 245.97 | 236 | 236 | -3.86% | 23,837 | 573,073,006 |
| 2024-11-21 | 247 | 247.66 | 244.02 | 245.48 | -0.66% | 15,780 | 387,095,612 |
| 2024-11-20 | 246.81 | 251 | 246.21 | 247.1 | -0.24% | 20,556 | 510,123,779 |
| 2024-11-19 | 246.66 | 250.5 | 244.68 | 247.69 | +0.44% | 22,338 | 553,309,392 |
| 2024-11-18 | 244.15 | 248.74 | 243.63 | 246.6 | +0.82% | 22,188 | 546,029,892 |
| 2024-11-15 | 246.2 | 249.4 | 244 | 244.59 | -1.36% | 18,368 | 453,683,726 |
| 2024-11-14 | 251.01 | 254.6 | 247.8 | 247.96 | -1.22% | 22,388 | 561,747,614 |
| 2024-11-13 | 250 | 253.35 | 249.02 | 251.02 | -0.1% | 20,521 | 515,702,320 |
| 2024-11-12 | 252.33 | 257.57 | 250.1 | 251.27 | -0.29% | 31,885 | 809,880,199 |
| 2024-11-11 | 251.96 | 253.1 | 248 | 252 | -0.98% | 30,526 | 764,724,490 |
| 2024-11-08 | 258 | 259.89 | 251.2 | 254.5 | -0.82% | 36,174 | 923,942,398 |
| 2024-11-07 | 241.97 | 257.18 | 241.07 | 256.6 | +5.6% | 46,925 | 1,176,834,534 |
| 2024-11-06 | 241.56 | 246.77 | 240 | 243 | +0.6% | 31,173 | 757,693,680 |
| 2024-11-05 | 237 | 242.49 | 235.7 | 241.55 | +1.49% | 27,310 | 656,219,569 |
| 2024-11-04 | 237.3 | 238.69 | 235.1 | 238 | +0.29% | 17,852 | 423,115,893 |
| 2024-11-01 | 234.36 | 239.91 | 233.72 | 237.3 | +1.26% | 26,587 | 631,620,790 |
| 2024-10-31 | 235.59 | 236.95 | 233.5 | 234.35 | -0.53% | 19,935 | 467,240,478 |
| 2024-10-30 | 236.1 | 238.8 | 234 | 235.59 | -0.55% | 18,335 | 432,960,857 |
| 2024-10-29 | 241.9 | 242.76 | 236.7 | 236.9 | -1.67% | 21,677 | 518,324,549 |
| 2024-10-28 | 238.2 | 242.84 | 236.31 | 240.93 | +1.28% | 23,908 | 573,964,674 |
| 2024-10-25 | 236.72 | 239.8 | 235.28 | 237.88 | +0.53% | 18,218 | 432,720,778 |
| 2024-10-24 | 239.1 | 240.72 | 235.6 | 236.62 | -1.06% | 17,871 | 424,856,583 |
| 2024-10-23 | 238.85 | 240.57 | 237.3 | 239.16 | +0.21% | 21,429 | 511,955,845 |
| 2024-10-22 | 242.02 | 242.03 | 237 | 238.66 | -1.38% | 26,235 | 627,528,121 |
| 2024-10-21 | 237.5 | 244 | 236.11 | 242 | +4.97% | 48,940 | 1,179,398,140 |
| 2024-10-18 | 223.2 | 235 | 221.22 | 230.54 | +3.31% | 43,680 | 993,488,961 |
| 2024-10-17 | 226.99 | 228.6 | 223.02 | 223.15 | -1.44% | 22,309 | 504,065,636 |
| 2024-10-16 | 227.01 | 232.95 | 225.66 | 226.4 | -1.74% | 26,114 | 594,798,115 |
| 2024-10-15 | 237.1 | 237.1 | 230.16 | 230.4 | -2.98% | 25,530 | 597,387,498 |
| 2024-10-14 | 240 | 242 | 233.48 | 237.47 | -0.49% | 31,621 | 749,702,163 |
| 2024-10-11 | 251 | 254.48 | 235.01 | 238.63 | -4.59% | 40,615 | 982,622,413 |
| 2024-10-10 | 247 | 257.99 | 247 | 250.1 | +1.46% | 40,443 | 1,022,269,164 |
| 2024-10-09 | 266 | 268.98 | 246.48 | 246.5 | -9.64% | 64,235 | 1,654,500,055 |
| 2024-10-08 | 284.34 | 284.34 | 260 | 272.8 | +5.54% | 92,377 | 2,551,118,942 |
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：