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 |
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：