股票概览
211.12
-0.98%
-2.08
213.2
开盘价
213.88
最高价
208.5
最低价
31,403
成交量
数据更新至: 2025-03-25
技术指标
216.42
MA5 (5日均线)
218.87
MA10 (10日均线)
210.76
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 | 213.2 | 213.88 | 208.5 | 211.12 | -0.98% | 31,403 | 661,527,113 |
| 2025-03-24 | 212.66 | 214.5 | 208.69 | 213.2 | -1.75% | 78,938 | 1,670,220,509 |
| 2025-03-21 | 218 | 219.99 | 214.3 | 217 | -0.71% | 52,981 | 1,146,461,754 |
| 2025-03-20 | 221.88 | 222.2 | 216.11 | 218.56 | -1.65% | 66,603 | 1,450,868,292 |
| 2025-03-19 | 222.7 | 227.34 | 221.2 | 222.22 | -1.15% | 52,119 | 1,163,430,595 |
| 2025-03-18 | 228 | 228.83 | 221.71 | 224.81 | -1.8% | 71,951 | 1,612,101,991 |
| 2025-03-17 | 227.3 | 228.93 | 219.1 | 228.93 | +2.73% | 121,898 | 2,751,092,183 |
| 2025-03-14 | 217.39 | 226.02 | 215.77 | 222.85 | +3.22% | 115,029 | 2,563,475,345 |
| 2025-03-13 | 214.1 | 219.98 | 213.51 | 215.9 | +0.84% | 55,437 | 1,197,536,914 |
| 2025-03-12 | 217 | 219.72 | 212.33 | 214.1 | -1.34% | 63,644 | 1,368,060,295 |
| 2025-03-11 | 204.86 | 217 | 203.85 | 217 | +5.33% | 102,566 | 2,188,912,070 |
| 2025-03-10 | 205.4 | 207 | 203 | 206.01 | +0.26% | 40,934 | 839,865,044 |
| 2025-03-07 | 200.5 | 206.65 | 198.5 | 205.47 | +2.28% | 60,492 | 1,232,896,640 |
| 2025-03-06 | 196.77 | 201.38 | 196.7 | 200.88 | +2.17% | 56,774 | 1,133,044,993 |
| 2025-03-05 | 195.89 | 198.49 | 193.53 | 196.61 | +0.37% | 37,582 | 737,367,956 |
| 2025-03-04 | 195.6 | 196.98 | 192.4 | 195.89 | -0.55% | 39,545 | 770,008,461 |
| 2025-03-03 | 203.68 | 206.67 | 195.88 | 196.97 | -3.29% | 73,474 | 1,470,215,719 |
| 2025-02-28 | 204 | 209.9 | 203.24 | 203.68 | -0.5% | 87,646 | 1,816,041,995 |
| 2025-02-27 | 198.74 | 207.96 | 198 | 204.7 | +2.74% | 117,743 | 2,415,826,944 |
| 2025-02-26 | 194.4 | 199.58 | 193.7 | 199.24 | +2.65% | 61,759 | 1,215,124,844 |
| 2025-02-25 | 197.05 | 198.5 | 193.2 | 194.1 | -2.42% | 46,154 | 902,393,411 |
| 2025-02-24 | 192.2 | 201.97 | 192 | 198.91 | +2.92% | 101,743 | 2,026,175,625 |
| 2025-02-21 | 190.6 | 194.39 | 189.1 | 193.26 | +1.37% | 59,682 | 1,148,308,715 |
| 2025-02-20 | 189.16 | 192.4 | 188.08 | 190.65 | +0.46% | 50,268 | 959,529,189 |
| 2025-02-19 | 187.57 | 189.96 | 186.2 | 189.77 | +0.75% | 46,601 | 877,502,868 |
| 2025-02-18 | 192.5 | 193.5 | 187.06 | 188.35 | -2.4% | 57,767 | 1,096,606,103 |
| 2025-02-17 | 188.2 | 194.6 | 188.2 | 192.98 | +1.5% | 74,662 | 1,433,889,427 |
| 2025-02-14 | 189.98 | 192.9 | 187.17 | 190.12 | -1.2% | 71,362 | 1,351,868,887 |
| 2025-02-13 | 181 | 194.05 | 180.27 | 192.43 | +6.75% | 164,671 | 3,120,333,851 |
| 2025-02-12 | 175 | 180.5 | 174.47 | 180.26 | +3.01% | 58,353 | 1,038,378,416 |
| 2025-02-11 | 176.39 | 178.2 | 174.73 | 175 | -0.79% | 41,371 | 728,898,578 |
| 2025-02-10 | 174.5 | 176.92 | 172.84 | 176.39 | +1.38% | 55,068 | 963,557,871 |
| 2025-02-07 | 171.45 | 175.17 | 169.22 | 173.99 | +1.49% | 60,957 | 1,056,689,838 |
| 2025-02-06 | 169.75 | 172.88 | 169.33 | 171.43 | +0.99% | 40,097 | 687,318,256 |
| 2025-02-05 | 172 | 173.99 | 168.9 | 169.75 | -1.31% | 41,893 | 712,889,005 |
| 2025-01-27 | 173.8 | 174.83 | 171.4 | 172 | -1.01% | 43,271 | 747,304,148 |
| 2025-01-24 | 173.34 | 175.79 | 172.8 | 173.76 | -1.87% | 40,116 | 698,768,920 |
| 2025-01-23 | 178 | 180.47 | 176.02 | 177.08 | +0.37% | 48,177 | 855,864,106 |
| 2025-01-22 | 179.07 | 179.25 | 174.86 | 176.42 | -1.88% | 40,931 | 722,975,943 |
| 2025-01-21 | 183 | 183.15 | 178.94 | 179.8 | -1.37% | 39,771 | 716,394,717 |
| 2025-01-20 | 180.22 | 184.98 | 180.22 | 182.3 | +2.09% | 65,130 | 1,192,246,214 |
| 2025-01-17 | 177.88 | 181.93 | 177.88 | 178.56 | +0.15% | 48,994 | 881,127,683 |
| 2025-01-16 | 180.8 | 182.5 | 177 | 178.3 | -1.08% | 38,740 | 694,559,898 |
| 2025-01-15 | 180.05 | 181.5 | 177.41 | 180.25 | -0.34% | 41,510 | 745,751,165 |
| 2025-01-14 | 174 | 180.99 | 173.59 | 180.86 | +4.21% | 76,972 | 1,378,649,004 |
| 2025-01-13 | 170.73 | 174.66 | 170.21 | 173.56 | +1.27% | 58,594 | 1,012,581,446 |
| 2025-01-10 | 173 | 174.07 | 170.68 | 171.39 | -0.99% | 41,460 | 713,827,995 |
| 2025-01-09 | 171.58 | 176.15 | 170.09 | 173.11 | +0.9% | 51,512 | 894,067,914 |
| 2025-01-08 | 173.97 | 174.99 | 170.1 | 171.57 | -1.36% | 48,095 | 829,466,011 |
| 2025-01-07 | 174.21 | 176.18 | 172.56 | 173.94 | -0.15% | 37,305 | 648,478,125 |
| 2025-01-06 | 176.09 | 177.7 | 172.5 | 174.2 | -2.13% | 69,795 | 1,220,052,716 |
| 2025-01-03 | 178 | 180.58 | 177 | 178 | +0.01% | 56,724 | 1,014,909,815 |
| 2025-01-02 | 183.25 | 184 | 177 | 177.98 | -3.38% | 89,257 | 1,600,761,357 |
| 2024-12-31 | 185.5 | 188 | 184.1 | 184.21 | -0.93% | 61,554 | 1,145,172,716 |
| 2024-12-30 | 188 | 188.83 | 185.45 | 185.93 | -0.99% | 47,820 | 891,931,310 |
| 2024-12-27 | 188.66 | 189.8 | 187.08 | 187.79 | -0.6% | 44,708 | 840,366,142 |
| 2024-12-26 | 188.88 | 190.2 | 187.4 | 188.93 | +0.03% | 30,179 | 570,676,726 |
| 2024-12-25 | 189.99 | 190.55 | 187.4 | 188.88 | -0.34% | 48,711 | 919,489,979 |
| 2024-12-24 | 188.41 | 190.49 | 187.51 | 189.52 | +0.59% | 51,005 | 963,954,692 |
| 2024-12-23 | 192.88 | 193.4 | 188.02 | 188.4 | -2.13% | 62,838 | 1,196,424,975 |
| 2024-12-20 | 193.23 | 194.79 | 191.96 | 192.5 | -0.38% | 38,897 | 751,578,252 |
| 2024-12-19 | 193.98 | 195.23 | 191.6 | 193.23 | -1.01% | 48,678 | 940,727,078 |
| 2024-12-18 | 195.51 | 197.46 | 194.38 | 195.21 | -0.06% | 37,308 | 730,283,970 |
| 2024-12-17 | 195 | 197.5 | 193.23 | 195.33 | +0.23% | 46,568 | 911,531,293 |
| 2024-12-16 | 199 | 200 | 193.85 | 194.89 | -2.28% | 76,119 | 1,486,716,473 |
| 2024-12-13 | 207 | 207.68 | 199.34 | 199.44 | -5.02% | 110,237 | 2,227,835,293 |
| 2024-12-12 | 203 | 210 | 202.66 | 209.98 | +2.49% | 93,683 | 1,943,589,677 |
| 2024-12-11 | 203.8 | 208.77 | 203.5 | 204.88 | -0.07% | 57,031 | 1,173,695,201 |
| 2024-12-10 | 210.97 | 214.27 | 203.8 | 205.02 | +2.26% | 141,422 | 2,954,291,053 |
| 2024-12-09 | 200 | 203 | 198.08 | 200.48 | +0.23% | 53,235 | 1,067,086,870 |
| 2024-12-06 | 198.78 | 202.9 | 197.7 | 200.01 | +0.62% | 50,962 | 1,021,827,361 |
| 2024-12-05 | 198.78 | 199.5 | 197.08 | 198.77 | -0.43% | 29,330 | 581,505,865 |
| 2024-12-04 | 200.87 | 201.99 | 197.73 | 199.63 | -0.26% | 45,027 | 900,011,060 |
| 2024-12-03 | 201.6 | 201.89 | 198.01 | 200.16 | -0.65% | 50,838 | 1,013,866,280 |
| 2024-12-02 | 201.01 | 205.2 | 200.02 | 201.47 | -1.09% | 66,155 | 1,333,849,019 |
| 2024-11-29 | 202 | 208.77 | 201 | 203.69 | +1.47% | 57,239 | 1,171,421,129 |
| 2024-11-28 | 202.79 | 203.44 | 199.3 | 200.73 | -0.83% | 37,372 | 751,583,127 |
| 2024-11-27 | 200.3 | 204.86 | 198.88 | 202.4 | +0.7% | 47,173 | 951,888,002 |
| 2024-11-26 | 197 | 202.8 | 196.3 | 201 | +1.65% | 53,777 | 1,080,103,323 |
| 2024-11-25 | 201.38 | 203.57 | 195.3 | 197.74 | -0.83% | 56,084 | 1,115,040,845 |
| 2024-11-22 | 208.5 | 209.42 | 199.14 | 199.4 | -4.36% | 68,625 | 1,393,024,858 |
| 2024-11-21 | 210 | 212.2 | 206.68 | 208.48 | -0.72% | 45,485 | 948,273,949 |
| 2024-11-20 | 208.55 | 212.4 | 206.41 | 210 | +0.44% | 42,295 | 885,549,477 |
| 2024-11-19 | 215 | 215.97 | 202.61 | 209.07 | -1.81% | 91,906 | 1,910,064,250 |
| 2024-11-18 | 215 | 219 | 211.6 | 212.92 | -1.8% | 56,973 | 1,225,053,407 |
| 2024-11-15 | 220.02 | 222.83 | 216.1 | 216.82 | -1.98% | 66,723 | 1,464,591,123 |
| 2024-11-14 | 220.65 | 225.89 | 220.09 | 221.21 | -0.82% | 49,626 | 1,104,400,905 |
| 2024-11-13 | 218.56 | 224.55 | 218 | 223.03 | +0.46% | 38,892 | 863,526,404 |
| 2024-11-12 | 227 | 230.4 | 221.2 | 222 | -1.77% | 66,435 | 1,498,652,189 |
| 2024-11-11 | 220.35 | 226.58 | 216.6 | 226 | -0.04% | 86,284 | 1,903,580,875 |
| 2024-11-08 | 235.4 | 237 | 224.6 | 226.1 | -3.13% | 112,669 | 2,568,068,059 |
| 2024-11-07 | 212.6 | 234 | 212.4 | 233.4 | +9.14% | 132,363 | 2,982,938,344 |
| 2024-11-06 | 218.3 | 219.41 | 211 | 213.86 | -1.8% | 71,474 | 1,537,490,701 |
| 2024-11-05 | 206.92 | 218.7 | 205.68 | 217.79 | +3.76% | 96,492 | 2,068,566,722 |
| 2024-11-04 | 208.76 | 211.8 | 205.5 | 209.9 | +0.55% | 67,991 | 1,419,058,230 |
| 2024-11-01 | 201.55 | 210.98 | 199.61 | 208.76 | +3.91% | 108,883 | 2,258,371,650 |
| 2024-10-31 | 199 | 203 | 197.09 | 200.9 | +1.93% | 65,249 | 1,303,777,792 |
| 2024-10-30 | 200.97 | 204.2 | 195.6 | 197.1 | -3.07% | 63,049 | 1,253,417,058 |
| 2024-10-29 | 201.12 | 209.88 | 201.12 | 203.34 | -0.55% | 74,523 | 1,532,478,414 |
| 2024-10-28 | 198.5 | 205 | 194.23 | 204.47 | +4.86% | 112,954 | 2,274,319,620 |
| 2024-10-25 | 192.46 | 197.45 | 191.5 | 195 | +1.17% | 51,251 | 997,425,861 |
| 2024-10-24 | 196 | 197.9 | 192.28 | 192.75 | -3.15% | 48,650 | 945,846,308 |
| 2024-10-23 | 196 | 203 | 194.18 | 199.02 | +1.54% | 84,648 | 1,683,119,739 |
| 2024-10-22 | 192.4 | 196.95 | 191.3 | 196 | +1.48% | 81,712 | 1,595,091,261 |
| 2024-10-21 | 190.8 | 195.75 | 189 | 193.14 | +1.1% | 85,651 | 1,643,940,252 |
| 2024-10-18 | 182.5 | 195.01 | 181.37 | 191.03 | +3.71% | 120,522 | 2,257,671,533 |
| 2024-10-17 | 191.67 | 192 | 183.9 | 184.19 | -3.31% | 72,876 | 1,364,958,041 |
| 2024-10-16 | 190 | 195.5 | 189 | 190.5 | -1.2% | 62,787 | 1,202,989,858 |
| 2024-10-15 | 202 | 202 | 192.35 | 192.81 | -4.62% | 71,448 | 1,408,471,813 |
| 2024-10-14 | 199.45 | 204.34 | 193.7 | 202.15 | +1.4% | 95,384 | 1,904,056,517 |
| 2024-10-11 | 208.5 | 208.5 | 196.56 | 199.36 | -4.77% | 103,498 | 2,083,314,204 |
| 2024-10-10 | 208.06 | 216.38 | 203.31 | 209.35 | +0.78% | 139,629 | 2,939,525,481 |
| 2024-10-09 | 225 | 225 | 207.72 | 207.72 | -10% | 200,981 | 4,266,851,727 |
| 2024-10-08 | 240.78 | 240.78 | 219.4 | 230.8 | +5.44% | 250,879 | 5,871,375,138 |
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：