股票概览
228.37
-2.06%
-4.8
232.72
开盘价
233.77
最高价
227.36
最低价
12,420
成交量
数据更新至: 2025-03-25
技术指标
232.58
MA5 (5日均线)
229.76
MA10 (10日均线)
226.61
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 | 232.72 | 233.77 | 227.36 | 228.37 | -2.06% | 12,420 | 285,024,554 |
| 2025-03-24 | 233.35 | 237.8 | 232 | 233.17 | -0.55% | 25,615 | 601,040,013 |
| 2025-03-21 | 237.1 | 237.1 | 231.21 | 234.45 | -1.45% | 27,669 | 647,397,518 |
| 2025-03-20 | 229 | 240.41 | 228.23 | 237.9 | +3.89% | 39,704 | 935,430,147 |
| 2025-03-19 | 226.89 | 230.5 | 226.03 | 229 | +0.44% | 14,909 | 341,826,425 |
| 2025-03-18 | 232.01 | 232.97 | 225.88 | 228 | -1.39% | 24,399 | 557,003,925 |
| 2025-03-17 | 234 | 238 | 231 | 231.21 | -0.6% | 28,788 | 676,483,572 |
| 2025-03-14 | 220.36 | 236.99 | 220.21 | 232.6 | +5.55% | 49,116 | 1,137,771,026 |
| 2025-03-13 | 222 | 224.75 | 220.1 | 220.36 | -1% | 13,790 | 306,499,924 |
| 2025-03-12 | 227.63 | 228.76 | 220.5 | 222.58 | -1.94% | 25,316 | 565,292,184 |
| 2025-03-11 | 226.67 | 227.48 | 223.4 | 226.99 | +0.14% | 21,135 | 476,432,422 |
| 2025-03-10 | 230 | 231.06 | 223.68 | 226.67 | -1% | 23,043 | 523,264,256 |
| 2025-03-07 | 229.05 | 230.84 | 225.23 | 228.95 | -0.02% | 22,116 | 506,392,010 |
| 2025-03-06 | 229.49 | 229.83 | 223.83 | 229 | +0.22% | 23,553 | 537,395,280 |
| 2025-03-05 | 223.03 | 230.1 | 222.02 | 228.49 | +2.45% | 31,589 | 718,385,252 |
| 2025-03-04 | 223.61 | 227.7 | 220 | 223.03 | -1.05% | 19,357 | 431,799,079 |
| 2025-03-03 | 222.62 | 229.47 | 222.62 | 225.4 | +1.88% | 30,838 | 698,672,093 |
| 2025-02-28 | 213.84 | 226 | 213.38 | 221.23 | +3.44% | 52,633 | 1,172,955,436 |
| 2025-02-27 | 211.19 | 215 | 208.8 | 213.88 | +1.37% | 24,350 | 518,807,991 |
| 2025-02-26 | 210 | 211.95 | 209.27 | 210.98 | +0.47% | 22,592 | 475,805,041 |
| 2025-02-25 | 212.05 | 214.8 | 209.08 | 209.99 | -1.87% | 34,485 | 727,863,839 |
| 2025-02-24 | 213.05 | 216.59 | 210.5 | 214 | -0.47% | 39,570 | 845,234,525 |
| 2025-02-21 | 225.86 | 225.86 | 212.01 | 215 | -6.52% | 63,650 | 1,371,573,044 |
| 2025-02-20 | 224.09 | 230.7 | 224.09 | 230 | +2.24% | 16,114 | 368,443,885 |
| 2025-02-19 | 226.1 | 227.1 | 224 | 224.95 | -0.95% | 15,171 | 341,392,241 |
| 2025-02-18 | 228 | 229.69 | 224.1 | 227.1 | -0.58% | 16,471 | 373,931,157 |
| 2025-02-17 | 226.61 | 230.3 | 226 | 228.42 | -0.47% | 15,855 | 360,781,730 |
| 2025-02-14 | 235 | 235 | 228.82 | 229.49 | -2.76% | 16,970 | 391,628,909 |
| 2025-02-13 | 228.97 | 237.59 | 226 | 236.01 | +3.29% | 38,660 | 901,944,704 |
| 2025-02-12 | 221.5 | 228.77 | 221.36 | 228.49 | +2.21% | 23,050 | 522,860,950 |
| 2025-02-11 | 222 | 226.95 | 219.2 | 223.55 | +0.7% | 38,114 | 851,128,698 |
| 2025-02-10 | 227.67 | 227.67 | 215.02 | 222 | -4.44% | 62,225 | 1,369,677,224 |
| 2025-02-07 | 236.96 | 236.96 | 231.3 | 232.31 | -0.93% | 21,793 | 508,328,150 |
| 2025-02-06 | 231.5 | 236.99 | 231.45 | 234.5 | +1.3% | 22,081 | 518,889,265 |
| 2025-02-05 | 245.45 | 245.45 | 231.1 | 231.5 | -4.79% | 31,872 | 747,484,348 |
| 2025-01-27 | 241.48 | 245.45 | 238.02 | 243.15 | +0.84% | 18,265 | 444,533,891 |
| 2025-01-24 | 242.12 | 243.5 | 236 | 241.13 | -0.68% | 21,228 | 508,082,511 |
| 2025-01-23 | 246 | 246.36 | 241.58 | 242.79 | -0.01% | 17,879 | 435,183,470 |
| 2025-01-22 | 248.09 | 250.89 | 238.76 | 242.81 | -2.84% | 22,971 | 558,223,854 |
| 2025-01-21 | 248.5 | 254.46 | 247.07 | 249.9 | +1.26% | 27,075 | 678,286,489 |
| 2025-01-20 | 241.99 | 250 | 240.99 | 246.79 | +1.56% | 26,519 | 656,048,020 |
| 2025-01-17 | 234.3 | 244.3 | 232 | 243 | +3.71% | 34,853 | 833,993,185 |
| 2025-01-16 | 233.04 | 237.98 | 233.04 | 234.3 | -0.73% | 33,436 | 785,598,016 |
| 2025-01-15 | 243 | 244 | 233.33 | 236.03 | -4% | 60,451 | 1,433,456,507 |
| 2025-01-14 | 265.44 | 267.18 | 244.52 | 245.87 | -7.92% | 65,247 | 1,650,805,993 |
| 2025-01-13 | 275.83 | 276.95 | 264.18 | 267.01 | -3.59% | 31,692 | 853,279,081 |
| 2025-01-10 | 270.99 | 278.49 | 270 | 276.96 | +2.05% | 16,224 | 447,561,655 |
| 2025-01-09 | 268 | 274.93 | 265.18 | 271.4 | +0.93% | 19,859 | 539,218,049 |
| 2025-01-08 | 258.58 | 270.99 | 257.04 | 268.91 | +3.95% | 33,994 | 902,465,029 |
| 2025-01-07 | 252.05 | 259.48 | 250.47 | 258.68 | +2.77% | 21,766 | 557,986,291 |
| 2025-01-06 | 246 | 253.49 | 243.53 | 251.7 | +2.15% | 32,486 | 812,928,075 |
| 2025-01-03 | 247.14 | 250.89 | 245.54 | 246.4 | -0.42% | 15,416 | 382,727,294 |
| 2025-01-02 | 247.57 | 250.62 | 242.5 | 247.44 | -0.43% | 20,562 | 507,647,984 |
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：