股票概览
189.52
+3.62%
+6.62
183.9
开盘价
192.48
最高价
182.59
最低价
24,166
成交量
数据更新至: 2025-03-25
技术指标
184.18
MA5 (5日均线)
179.70
MA10 (10日均线)
N/A
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 | 183.9 | 192.48 | 182.59 | 189.52 | +3.62% | 24,166 | 457,399,346 |
| 2025-03-24 | 180.01 | 187.39 | 179.5 | 182.9 | +2.25% | 24,024 | 442,488,836 |
| 2025-03-21 | 184 | 184 | 177.3 | 178.87 | -2.84% | 16,984 | 304,932,840 |
| 2025-03-20 | 183.35 | 188.62 | 181.55 | 184.1 | -0.75% | 20,257 | 373,276,760 |
| 2025-03-19 | 178.9 | 185.88 | 177.1 | 185.49 | +3.42% | 23,833 | 435,966,178 |
| 2025-03-18 | 173.51 | 181.36 | 171.34 | 179.35 | +3.37% | 24,571 | 435,814,730 |
| 2025-03-17 | 179.99 | 182 | 172.08 | 173.5 | -2.97% | 21,567 | 375,459,646 |
| 2025-03-14 | 171 | 181 | 171 | 178.81 | +3.95% | 27,160 | 481,307,707 |
| 2025-03-13 | 172.5 | 174.19 | 169.81 | 172.02 | -0.24% | 12,345 | 211,785,087 |
| 2025-03-12 | 171.28 | 174.2 | 170.17 | 172.43 | +0.85% | 13,679 | 235,696,131 |
| 2025-03-11 | 175.59 | 176.69 | 169 | 170.98 | -4% | 23,446 | 402,903,191 |
| 2025-03-10 | 175 | 178.58 | 172.63 | 178.1 | +2.12% | 21,584 | 380,827,513 |
| 2025-03-07 | 176.05 | 179.25 | 173.6 | 174.4 | -1.13% | 16,208 | 285,306,196 |
| 2025-03-06 | 178.76 | 179.43 | 172.99 | 176.4 | -0.94% | 19,279 | 338,102,682 |
| 2025-03-05 | 178.06 | 181.1 | 177.74 | 178.08 | +0.21% | 11,495 | 205,538,492 |
| 2025-03-04 | 182.08 | 185.2 | 177 | 177.7 | -2.03% | 18,379 | 332,326,015 |
| 2025-03-03 | 181 | 183.3 | 176.66 | 181.38 | +0.21% | 24,554 | 443,300,563 |
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：