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)
178.98
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 |
| 2025-02-28 | 178.5 | 182.1 | 176.5 | 181 | +1.32% | 30,352 | 548,269,626 |
| 2025-02-27 | 180.01 | 182 | 175.02 | 178.65 | -3.96% | 39,206 | 696,987,142 |
| 2025-02-26 | 189.58 | 192.66 | 185 | 186.01 | -1.29% | 17,525 | 330,767,399 |
| 2025-02-25 | 194.1 | 194.1 | 185.8 | 188.45 | -2.67% | 19,978 | 377,024,582 |
| 2025-02-24 | 192 | 195.11 | 191.5 | 193.62 | -0.65% | 14,753 | 285,149,744 |
| 2025-02-21 | 196.32 | 197.29 | 194 | 194.88 | -1.23% | 14,608 | 284,960,381 |
| 2025-02-20 | 197.7 | 198.49 | 192.41 | 197.3 | -0.41% | 19,452 | 379,357,167 |
| 2025-02-19 | 197.66 | 201.85 | 196 | 198.11 | -0.64% | 12,191 | 242,346,426 |
| 2025-02-18 | 198 | 205.5 | 196 | 199.38 | -0.03% | 15,391 | 309,312,832 |
| 2025-02-17 | 198.68 | 201.46 | 195.68 | 199.44 | +0.18% | 18,066 | 357,520,028 |
| 2025-02-14 | 195.99 | 202.48 | 192.98 | 199.08 | +1.46% | 22,431 | 445,878,195 |
| 2025-02-13 | 209.41 | 210.5 | 195.73 | 196.22 | -6.3% | 25,848 | 517,181,619 |
| 2025-02-12 | 208.93 | 212.87 | 207 | 209.41 | -1.23% | 11,870 | 248,520,299 |
| 2025-02-11 | 201.28 | 216.93 | 200 | 212.01 | +5.32% | 20,041 | 421,281,249 |
| 2025-02-10 | 204.01 | 204.83 | 197.5 | 201.3 | -1.32% | 16,433 | 330,297,458 |
| 2025-02-07 | 201.6 | 209.38 | 198.5 | 204 | +0.34% | 21,451 | 437,775,204 |
| 2025-02-06 | 196.6 | 205.95 | 194.8 | 203.31 | +3.37% | 20,271 | 408,532,280 |
| 2025-02-05 | 206.42 | 207.87 | 193.78 | 196.68 | -4.7% | 30,586 | 605,007,815 |
| 2025-01-27 | 193.03 | 209.39 | 190.96 | 206.38 | +6.86% | 26,888 | 543,609,864 |
| 2025-01-24 | 190.94 | 193.81 | 183.5 | 193.13 | +2.89% | 24,553 | 466,906,442 |
| 2025-01-23 | 190.27 | 190.69 | 185.5 | 187.7 | -0.77% | 17,294 | 323,915,601 |
| 2025-01-22 | 192.32 | 195.57 | 186.3 | 189.16 | -2.25% | 20,197 | 380,864,162 |
| 2025-01-21 | 192.99 | 195.87 | 189.36 | 193.52 | +0.79% | 18,644 | 358,880,483 |
| 2025-01-20 | 195 | 199.8 | 190.8 | 192 | -1.19% | 31,761 | 618,096,348 |
| 2025-01-17 | 181.42 | 195.88 | 180.91 | 194.32 | +6.65% | 23,797 | 451,522,644 |
| 2025-01-16 | 179 | 185 | 177.45 | 182.2 | +1.22% | 14,281 | 259,661,982 |
| 2025-01-15 | 177.8 | 183.8 | 176.55 | 180 | +1% | 14,578 | 263,012,206 |
| 2025-01-14 | 176.98 | 180.29 | 170.5 | 178.22 | +0.06% | 21,682 | 381,631,769 |
| 2025-01-13 | 178.11 | 179.8 | 173.56 | 178.12 | +0.33% | 23,725 | 418,970,342 |
| 2025-01-10 | 176.9 | 182.4 | 176.01 | 177.53 | +0.24% | 29,924 | 537,148,202 |
| 2025-01-09 | 173 | 179.13 | 171.59 | 177.1 | +1.44% | 32,358 | 573,110,478 |
| 2025-01-08 | 161.63 | 176.09 | 159.07 | 174.59 | +7.31% | 40,641 | 683,638,535 |
| 2025-01-07 | 155 | 165.23 | 155 | 162.7 | +5.83% | 41,826 | 678,904,493 |
| 2025-01-06 | 150.11 | 154.78 | 149.57 | 153.74 | +1.78% | 21,802 | 332,989,164 |
| 2025-01-03 | 151.95 | 154.5 | 150.37 | 151.05 | -0.17% | 16,889 | 257,209,454 |
| 2025-01-02 | 156.51 | 157.2 | 150.08 | 151.3 | -3.67% | 16,802 | 257,610,189 |
| 2024-12-31 | 159 | 160.49 | 154.48 | 157.07 | -1.88% | 14,271 | 224,224,783 |
| 2024-12-30 | 153.45 | 162.25 | 153.31 | 160.08 | +3.95% | 20,193 | 321,109,278 |
| 2024-12-27 | 156.61 | 157 | 153.1 | 154 | -1.94% | 13,120 | 202,729,058 |
| 2024-12-26 | 158.1 | 159.18 | 155.68 | 157.04 | -0.63% | 11,110 | 174,797,922 |
| 2024-12-25 | 157.2 | 159.58 | 156.2 | 158.03 | +0.47% | 13,069 | 206,542,958 |
| 2024-12-24 | 152.11 | 159.35 | 152 | 157.29 | +3.01% | 21,022 | 329,329,774 |
| 2024-12-23 | 150.58 | 154.41 | 149.36 | 152.7 | +1.8% | 17,822 | 271,503,931 |
| 2024-12-20 | 151.47 | 152.5 | 149.73 | 150 | -1.24% | 9,026 | 136,150,226 |
| 2024-12-19 | 148.06 | 152.67 | 147 | 151.88 | +1.4% | 14,205 | 213,450,495 |
| 2024-12-18 | 149.06 | 150.81 | 147.5 | 149.78 | +1.01% | 11,598 | 173,666,405 |
| 2024-12-17 | 144.85 | 149.72 | 144.06 | 148.28 | +2.37% | 21,845 | 321,512,751 |
| 2024-12-16 | 145.92 | 147.16 | 143.04 | 144.85 | -1.56% | 18,659 | 270,930,000 |
| 2024-12-13 | 145.71 | 149.42 | 144.85 | 147.14 | +0.76% | 34,688 | 510,468,267 |
| 2024-12-12 | 147.66 | 147.99 | 144.58 | 146.03 | -1.1% | 20,409 | 297,299,677 |
| 2024-12-11 | 147.18 | 149.45 | 146.4 | 147.66 | -0.19% | 11,738 | 173,941,241 |
| 2024-12-10 | 150.02 | 151.66 | 146.8 | 147.94 | +0.33% | 17,681 | 263,138,680 |
| 2024-12-09 | 152.58 | 153.77 | 146.87 | 147.45 | -3.89% | 25,463 | 379,561,492 |
| 2024-12-06 | 150.94 | 154.98 | 150.91 | 153.41 | +1.64% | 20,066 | 307,997,003 |
| 2024-12-05 | 150.44 | 154.37 | 149.58 | 150.94 | +0.02% | 16,210 | 246,338,554 |
| 2024-12-04 | 147.04 | 154.46 | 146 | 150.91 | +1.82% | 21,730 | 328,326,646 |
| 2024-12-03 | 149.07 | 152.8 | 147 | 148.21 | -0.71% | 18,648 | 278,931,554 |
| 2024-12-02 | 145.7 | 151.28 | 143.72 | 149.27 | +2.45% | 20,244 | 300,920,052 |
| 2024-11-29 | 145 | 147.88 | 144.12 | 145.7 | +0.07% | 11,886 | 173,888,839 |
| 2024-11-28 | 146.99 | 147.75 | 143.7 | 145.6 | -0.97% | 10,800 | 157,473,225 |
| 2024-11-27 | 144.51 | 147.39 | 142.01 | 147.02 | +1.23% | 16,522 | 239,571,251 |
| 2024-11-26 | 142 | 148.2 | 141.5 | 145.24 | +1.57% | 17,346 | 252,663,616 |
| 2024-11-25 | 143 | 144.5 | 141.4 | 143 | -0.1% | 14,246 | 203,670,486 |
| 2024-11-22 | 148.1 | 149.32 | 143.1 | 143.14 | -3.58% | 16,109 | 233,869,512 |
| 2024-11-21 | 145.68 | 149.09 | 144.57 | 148.46 | +1.76% | 14,385 | 212,199,214 |
| 2024-11-20 | 146.46 | 146.57 | 142.63 | 145.89 | -0.28% | 15,233 | 219,906,446 |
| 2024-11-19 | 144 | 146.86 | 143.74 | 146.3 | +2.18% | 16,860 | 245,564,862 |
| 2024-11-18 | 148.35 | 148.35 | 142 | 143.18 | -3.49% | 29,332 | 423,394,941 |
| 2024-11-15 | 152.05 | 153.28 | 148.21 | 148.35 | -2.74% | 15,556 | 232,817,876 |
| 2024-11-14 | 154.44 | 156.51 | 152.2 | 152.53 | -1.45% | 13,366 | 205,878,424 |
| 2024-11-13 | 154 | 154.95 | 152 | 154.77 | +0.25% | 15,890 | 243,700,170 |
| 2024-11-12 | 154.9 | 158.65 | 153.05 | 154.38 | +0.05% | 20,120 | 312,981,502 |
| 2024-11-11 | 153.74 | 155.5 | 151.8 | 154.3 | -0.15% | 20,573 | 315,984,566 |
| 2024-11-08 | 154.42 | 159.23 | 153 | 154.53 | +0.08% | 27,153 | 424,541,802 |
| 2024-11-07 | 159.9 | 159.9 | 151.51 | 154.41 | -5.8% | 35,940 | 555,418,538 |
| 2024-11-06 | 169.35 | 176.3 | 161.98 | 163.91 | -4.59% | 32,825 | 553,089,960 |
| 2024-11-05 | 168.45 | 173.49 | 163.51 | 171.8 | +0.97% | 19,025 | 321,461,318 |
| 2024-11-04 | 163.17 | 176 | 163 | 170.15 | +4.41% | 28,075 | 479,625,561 |
| 2024-11-01 | 156.21 | 165 | 155.1 | 162.97 | +3.28% | 21,205 | 342,436,254 |
| 2024-10-31 | 161.49 | 161.9 | 155.7 | 157.8 | -2.77% | 16,475 | 260,810,361 |
| 2024-10-30 | 158.2 | 163 | 156.7 | 162.3 | +2.59% | 24,489 | 394,226,539 |
| 2024-10-29 | 152.7 | 161.48 | 151.88 | 158.2 | +4.31% | 32,006 | 504,977,828 |
| 2024-10-28 | 152.66 | 154.39 | 149.64 | 151.67 | -0.87% | 13,117 | 199,446,843 |
| 2024-10-25 | 149.94 | 153.36 | 148.71 | 153 | +1.81% | 16,294 | 246,708,058 |
| 2024-10-24 | 151.01 | 152.41 | 149.68 | 150.28 | -1.45% | 11,009 | 165,618,065 |
| 2024-10-23 | 151.22 | 156.68 | 151 | 152.49 | +0.44% | 20,628 | 317,521,647 |
| 2024-10-22 | 152.67 | 153.64 | 149.8 | 151.82 | -0.62% | 23,193 | 351,248,459 |
| 2024-10-21 | 156 | 156 | 149.5 | 152.77 | -1.68% | 35,397 | 537,931,967 |
| 2024-10-18 | 159.2 | 160.48 | 153.82 | 155.38 | +3.85% | 44,899 | 705,189,921 |
| 2024-10-17 | 148.55 | 153.43 | 147.61 | 149.62 | +1.9% | 23,231 | 350,327,364 |
| 2024-10-16 | 147.18 | 150.99 | 145.81 | 146.83 | -1.4% | 22,336 | 330,558,092 |
| 2024-10-15 | 154.95 | 155.71 | 148.9 | 148.91 | -4.42% | 42,652 | 644,992,968 |
| 2024-10-14 | 157.79 | 158.08 | 150.79 | 155.8 | -1.24% | 25,949 | 399,490,865 |
| 2024-10-11 | 165.13 | 165.67 | 156 | 157.75 | -4.4% | 18,414 | 293,836,902 |
| 2024-10-10 | 159 | 173 | 158.5 | 165.01 | +2.66% | 31,130 | 519,576,516 |
| 2024-10-09 | 164.2 | 170 | 158.59 | 160.73 | -2.04% | 35,970 | 593,619,766 |
| 2024-10-08 | 180 | 180.14 | 157.03 | 164.08 | +0.12% | 41,641 | 698,799,187 |
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：