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 |
| 2024-12-31 | 226 | 227.1 | 217.8 | 218.84 | -3.64% | 11,814 | 261,502,405 |
| 2024-12-30 | 223.8 | 228.2 | 221.53 | 227.1 | +1.11% | 13,077 | 294,217,385 |
| 2024-12-27 | 219 | 230 | 218 | 224.6 | +2.14% | 15,967 | 360,115,491 |
| 2024-12-26 | 220.85 | 222.79 | 217.48 | 219.89 | -0.43% | 8,589 | 188,858,233 |
| 2024-12-25 | 222.22 | 224.9 | 219.58 | 220.85 | -1.08% | 8,870 | 197,015,388 |
| 2024-12-24 | 222.27 | 225.63 | 219.5 | 223.27 | +0.8% | 12,223 | 271,721,445 |
| 2024-12-23 | 227.9 | 229.99 | 220.29 | 221.49 | -2.73% | 13,497 | 302,044,055 |
| 2024-12-20 | 231.4 | 234.76 | 227 | 227.7 | -1.64% | 17,210 | 397,141,471 |
| 2024-12-19 | 224.6 | 233.31 | 223.5 | 231.49 | +1.62% | 21,519 | 495,911,659 |
| 2024-12-18 | 216.15 | 229.5 | 215.59 | 227.79 | +5.12% | 21,298 | 477,677,881 |
| 2024-12-17 | 212.18 | 217.58 | 211.62 | 216.7 | +1.2% | 12,470 | 268,843,968 |
| 2024-12-16 | 220.84 | 221.64 | 212.51 | 214.13 | -3.74% | 15,522 | 334,621,116 |
| 2024-12-13 | 226.09 | 232.6 | 222.34 | 222.45 | -2.43% | 23,170 | 528,400,005 |
| 2024-12-12 | 223.98 | 228.8 | 221.2 | 228 | +1.66% | 14,769 | 332,954,084 |
| 2024-12-11 | 222.32 | 224.95 | 219.19 | 224.28 | +0.37% | 12,949 | 287,860,336 |
| 2024-12-10 | 230 | 230 | 223 | 223.45 | +0.65% | 25,472 | 576,479,014 |
| 2024-12-09 | 212.6 | 224.68 | 211.01 | 222.01 | +5.92% | 39,810 | 877,626,306 |
| 2024-12-06 | 208 | 210.88 | 205.02 | 209.6 | +1.28% | 14,523 | 303,084,687 |
| 2024-12-05 | 202 | 207.66 | 202 | 206.95 | +2.02% | 10,885 | 223,958,606 |
| 2024-12-04 | 206.3 | 206.3 | 201.7 | 202.85 | -2.08% | 10,286 | 210,137,791 |
| 2024-12-03 | 209.95 | 210.83 | 206.2 | 207.15 | -1.39% | 10,011 | 208,382,671 |
| 2024-12-02 | 205.8 | 211 | 204.5 | 210.08 | +1.38% | 14,445 | 301,059,873 |
| 2024-11-29 | 206.2 | 209.57 | 202.71 | 207.23 | +0.36% | 14,894 | 307,519,955 |
| 2024-11-28 | 205 | 213.87 | 204.11 | 206.49 | +0.73% | 17,753 | 370,629,773 |
| 2024-11-27 | 196.58 | 205.2 | 194.03 | 205 | +3.69% | 14,690 | 293,416,724 |
| 2024-11-26 | 197.75 | 203.79 | 195.51 | 197.7 | -0.33% | 13,662 | 273,488,156 |
| 2024-11-25 | 196 | 199 | 191.43 | 198.35 | -0.08% | 14,297 | 278,291,072 |
| 2024-11-22 | 204.89 | 207.62 | 198.5 | 198.51 | -3.12% | 18,652 | 378,838,380 |
| 2024-11-21 | 206.01 | 207.8 | 203.5 | 204.9 | -1.31% | 12,894 | 264,806,408 |
| 2024-11-20 | 203.72 | 209.47 | 203.67 | 207.63 | +1.29% | 12,515 | 258,591,815 |
| 2024-11-19 | 202.83 | 204.99 | 201.19 | 204.98 | +1.24% | 12,614 | 256,292,292 |
| 2024-11-18 | 215.1 | 216.99 | 201.13 | 202.46 | -5.61% | 22,132 | 453,361,006 |
| 2024-11-15 | 215.01 | 222.6 | 214.49 | 214.5 | -0.37% | 23,659 | 516,178,250 |
| 2024-11-14 | 220.35 | 226.28 | 215.2 | 215.3 | -2.29% | 23,170 | 512,044,916 |
| 2024-11-13 | 212 | 224.26 | 211 | 220.35 | +3.13% | 28,094 | 615,727,663 |
| 2024-11-12 | 220 | 220.3 | 211.84 | 213.66 | -2.48% | 21,027 | 455,155,103 |
| 2024-11-11 | 211.16 | 220.25 | 209.51 | 219.1 | +2.88% | 26,331 | 570,979,847 |
| 2024-11-08 | 217.15 | 218.86 | 211.98 | 212.97 | -1.5% | 23,128 | 496,857,246 |
| 2024-11-07 | 212 | 218.65 | 209.43 | 216.22 | +0.86% | 26,229 | 564,069,261 |
| 2024-11-06 | 205.85 | 216.88 | 203.66 | 214.38 | +4.15% | 41,081 | 865,297,131 |
| 2024-11-05 | 200.71 | 205.84 | 197.08 | 205.84 | +2.34% | 36,693 | 739,024,222 |
| 2024-11-04 | 200 | 201.27 | 196.2 | 201.14 | +0.92% | 18,931 | 377,425,622 |
| 2024-11-01 | 202.25 | 204.72 | 199 | 199.3 | -2.26% | 19,580 | 394,225,105 |
| 2024-10-31 | 207.9 | 207.9 | 201.91 | 203.9 | -1.92% | 19,550 | 399,596,375 |
| 2024-10-30 | 210 | 210.47 | 204.44 | 207.9 | -1.13% | 17,953 | 371,863,186 |
| 2024-10-29 | 212.01 | 214.79 | 209.18 | 210.27 | -0.47% | 17,913 | 378,865,127 |
| 2024-10-28 | 211.92 | 214.5 | 209.01 | 211.27 | -0.64% | 20,878 | 441,141,719 |
| 2024-10-25 | 215.51 | 217 | 208 | 212.64 | -3.24% | 35,672 | 754,970,038 |
| 2024-10-24 | 226.99 | 226.99 | 219.2 | 219.75 | -3.5% | 17,890 | 396,431,174 |
| 2024-10-23 | 230.11 | 230.88 | 225.5 | 227.71 | -1.52% | 16,497 | 376,248,216 |
| 2024-10-22 | 239.03 | 244.43 | 229.11 | 231.22 | -3.61% | 23,225 | 547,935,832 |
| 2024-10-21 | 226.98 | 247.84 | 226.79 | 239.88 | +5.75% | 25,034 | 596,042,093 |
| 2024-10-18 | 222.4 | 233 | 219.28 | 226.83 | +1.08% | 20,382 | 460,741,777 |
| 2024-10-17 | 226.58 | 230.87 | 224 | 224.41 | -0.96% | 13,943 | 316,861,778 |
| 2024-10-16 | 222.3 | 231.51 | 220.77 | 226.59 | +0.71% | 13,118 | 297,249,603 |
| 2024-10-15 | 227.75 | 234.49 | 224.81 | 224.99 | -2.11% | 15,620 | 358,689,386 |
| 2024-10-14 | 228.3 | 230 | 221.02 | 229.83 | +0.67% | 16,065 | 362,074,954 |
| 2024-10-11 | 242.5 | 246.86 | 226 | 228.3 | -8.31% | 22,580 | 525,476,794 |
| 2024-10-10 | 244.9 | 254.02 | 238.2 | 248.99 | +3.75% | 21,525 | 532,327,689 |
| 2024-10-09 | 255.43 | 255.43 | 238.12 | 240 | -8.75% | 30,939 | 764,159,122 |
| 2024-10-08 | 268.62 | 268.62 | 242 | 263.02 | +7.71% | 37,386 | 967,179,878 |
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：