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 |
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：