股票概览
221.3
-0.51%
-1.14
222.8
开盘价
223.66
最高价
218.33
最低价
6,144
成交量
数据更新至: 2025-03-25
技术指标
222.79
MA5 (5日均线)
225.82
MA10 (10日均线)
225.07
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 | 222.8 | 223.66 | 218.33 | 221.3 | -0.51% | 6,144 | 135,532,100 |
| 2025-03-24 | 220.5 | 225.84 | 220.05 | 222.44 | +0.95% | 10,551 | 235,015,870 |
| 2025-03-21 | 222 | 224.58 | 219.78 | 220.35 | -1.02% | 10,205 | 226,264,654 |
| 2025-03-20 | 226.22 | 226.98 | 222.27 | 222.61 | -2.04% | 9,058 | 202,565,579 |
| 2025-03-19 | 231.01 | 232.04 | 225.55 | 227.25 | -1.67% | 7,672 | 174,828,283 |
| 2025-03-18 | 234.71 | 237.7 | 230.52 | 231.11 | -1.66% | 9,815 | 229,364,990 |
| 2025-03-17 | 236.99 | 239.8 | 233.25 | 235 | +0.43% | 10,383 | 244,962,870 |
| 2025-03-14 | 220.01 | 237.37 | 219.24 | 234 | +5.93% | 21,973 | 506,562,417 |
| 2025-03-13 | 222.35 | 223.53 | 218.98 | 220.9 | -1.03% | 7,266 | 160,325,453 |
| 2025-03-12 | 224 | 226.14 | 220 | 223.2 | +0.18% | 10,133 | 225,832,868 |
| 2025-03-11 | 223.11 | 224.75 | 221 | 222.79 | -1.32% | 7,328 | 163,189,426 |
| 2025-03-10 | 227.81 | 228.12 | 223.28 | 225.76 | -0.98% | 5,514 | 124,175,229 |
| 2025-03-07 | 229.96 | 231.9 | 226.34 | 228 | -0.86% | 8,740 | 200,132,279 |
| 2025-03-06 | 225.48 | 231 | 224.04 | 229.97 | +2.5% | 11,059 | 252,985,214 |
| 2025-03-05 | 226.53 | 226.54 | 221.61 | 224.37 | -0.95% | 7,920 | 177,167,684 |
| 2025-03-04 | 222.62 | 229.6 | 222.55 | 226.53 | +0.24% | 11,213 | 254,760,436 |
| 2025-03-03 | 215.3 | 227.48 | 213 | 225.99 | +5.59% | 22,585 | 503,778,404 |
| 2025-02-28 | 220.65 | 222.5 | 213.56 | 214.03 | -3.74% | 12,968 | 282,121,112 |
| 2025-02-27 | 223.3 | 227.6 | 218.5 | 222.34 | -0.47% | 13,948 | 310,860,784 |
| 2025-02-26 | 225 | 225 | 221.01 | 223.4 | +0.04% | 10,106 | 225,066,652 |
| 2025-02-25 | 226 | 227.96 | 222.6 | 223.3 | -2.31% | 12,195 | 273,521,592 |
| 2025-02-24 | 237 | 238.44 | 226.54 | 228.59 | -3.76% | 17,627 | 406,791,768 |
| 2025-02-21 | 234.92 | 239.7 | 230.5 | 237.51 | +1.4% | 14,823 | 348,896,372 |
| 2025-02-20 | 239.78 | 241.98 | 234.01 | 234.22 | -2.25% | 10,664 | 252,291,554 |
| 2025-02-19 | 235.74 | 241.46 | 234.01 | 239.61 | +0.5% | 13,103 | 312,192,030 |
| 2025-02-18 | 239 | 247.86 | 237.04 | 238.42 | -0.93% | 18,870 | 458,246,889 |
| 2025-02-17 | 247.01 | 254.12 | 237.21 | 240.65 | -0.79% | 29,412 | 722,201,778 |
| 2025-02-14 | 233 | 243.86 | 227.88 | 242.57 | +3.4% | 24,341 | 575,707,072 |
| 2025-02-13 | 231.95 | 239.37 | 229.6 | 234.59 | +1.14% | 18,723 | 438,877,506 |
| 2025-02-12 | 226.84 | 237.38 | 226.65 | 231.95 | +1.39% | 17,533 | 407,678,411 |
| 2025-02-11 | 228.05 | 233.6 | 226.66 | 228.76 | +0.13% | 14,866 | 341,527,174 |
| 2025-02-10 | 224.36 | 229.98 | 222.45 | 228.47 | +1.83% | 18,563 | 419,922,675 |
| 2025-02-07 | 223 | 228.5 | 219.16 | 224.36 | -1.15% | 21,456 | 480,583,530 |
| 2025-02-06 | 212.37 | 228.59 | 211.17 | 226.98 | +7.49% | 30,379 | 676,170,352 |
| 2025-02-05 | 208.47 | 212.96 | 203.33 | 211.16 | +2.26% | 14,075 | 293,769,112 |
| 2025-01-27 | 206.95 | 209.62 | 205.6 | 206.5 | -0.2% | 7,527 | 156,268,449 |
| 2025-01-24 | 206.4 | 208.5 | 205.15 | 206.92 | +0.29% | 7,735 | 160,177,945 |
| 2025-01-23 | 209.19 | 211 | 206.28 | 206.33 | -0.71% | 8,099 | 169,030,214 |
| 2025-01-22 | 207.7 | 209.6 | 205.36 | 207.8 | -0.37% | 7,385 | 153,095,469 |
| 2025-01-21 | 207.53 | 209.36 | 206.65 | 208.58 | +0.68% | 6,033 | 125,458,949 |
| 2025-01-20 | 207.1 | 210.47 | 206.51 | 207.18 | -0.21% | 8,171 | 169,882,995 |
| 2025-01-17 | 206 | 211.34 | 204.51 | 207.61 | +0.06% | 8,833 | 184,219,272 |
| 2025-01-16 | 211.86 | 214.7 | 206.7 | 207.49 | -2.06% | 12,241 | 256,959,839 |
| 2025-01-15 | 213.66 | 216.5 | 209 | 211.86 | -0.84% | 11,162 | 238,519,865 |
| 2025-01-14 | 209.2 | 215.25 | 206.5 | 213.66 | +2.2% | 12,155 | 257,143,748 |
| 2025-01-13 | 204.1 | 213.67 | 203.66 | 209.06 | +0.61% | 9,484 | 198,836,336 |
| 2025-01-10 | 207 | 212.4 | 206.01 | 207.8 | -0.04% | 9,339 | 195,657,063 |
| 2025-01-09 | 204 | 208.18 | 203.11 | 207.88 | +1.26% | 7,914 | 162,530,459 |
| 2025-01-08 | 207.28 | 208.22 | 202.02 | 205.3 | -1.58% | 7,531 | 154,537,565 |
| 2025-01-07 | 206.83 | 209.2 | 205.53 | 208.59 | +0.63% | 6,205 | 128,719,301 |
| 2025-01-06 | 206 | 210.8 | 204.1 | 207.28 | +0.28% | 8,145 | 169,008,688 |
| 2025-01-03 | 209.84 | 212.58 | 203.01 | 206.7 | -1.56% | 12,332 | 255,296,311 |
| 2025-01-02 | 218.09 | 218.98 | 209.01 | 209.98 | -4.05% | 15,459 | 328,219,684 |
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：