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 |
| 2024-12-31 | 245.1 | 252.96 | 245.1 | 248.52 | +0.84% | 20,514 | 511,756,475 |
| 2024-12-30 | 243.77 | 247.76 | 241 | 246.45 | +1.06% | 12,319 | 301,991,655 |
| 2024-12-27 | 241.78 | 245.8 | 240.62 | 243.86 | +0.92% | 10,496 | 256,216,221 |
| 2024-12-26 | 242.52 | 244 | 240.5 | 241.63 | -0.93% | 7,114 | 172,086,653 |
| 2024-12-25 | 241.19 | 244.96 | 240.42 | 243.9 | +0.74% | 8,351 | 202,923,370 |
| 2024-12-24 | 241.97 | 243.53 | 240 | 242.12 | +0.05% | 12,789 | 309,242,833 |
| 2024-12-23 | 241.03 | 245.61 | 240.74 | 241.99 | -0.26% | 9,755 | 236,770,951 |
| 2024-12-20 | 241.1 | 246.4 | 241.1 | 242.62 | +1.09% | 14,505 | 352,344,165 |
| 2024-12-19 | 247.01 | 247.5 | 239.5 | 240 | -2.87% | 19,300 | 469,388,138 |
| 2024-12-18 | 247.5 | 253.45 | 245.5 | 247.1 | -1.94% | 18,507 | 458,909,029 |
| 2024-12-17 | 248.06 | 253.96 | 246.53 | 252 | +0.57% | 22,030 | 552,672,348 |
| 2024-12-16 | 254.88 | 257.35 | 244.5 | 250.56 | -0.28% | 42,031 | 1,052,937,737 |
| 2024-12-13 | 244.28 | 258.47 | 244.28 | 251.27 | +1.99% | 76,401 | 1,944,753,826 |
| 2024-12-12 | 242.52 | 250 | 240.05 | 246.37 | +1.6% | 40,106 | 988,380,110 |
| 2024-12-11 | 222.35 | 242.99 | 222.35 | 242.5 | +8.28% | 53,331 | 1,254,028,827 |
| 2024-12-10 | 222.71 | 227.62 | 222.02 | 223.95 | +1.25% | 26,691 | 598,518,559 |
| 2024-12-09 | 220.99 | 223.29 | 219 | 221.18 | +0.09% | 18,994 | 420,789,349 |
| 2024-12-06 | 221.43 | 223.67 | 218.61 | 220.99 | 0% | 19,380 | 430,417,914 |
| 2024-12-05 | 221.5 | 223.07 | 217 | 221 | +0.03% | 19,059 | 419,618,839 |
| 2024-12-04 | 217.17 | 222.84 | 217.17 | 220.94 | +1.07% | 19,263 | 425,083,618 |
| 2024-12-03 | 217.85 | 220.1 | 216.8 | 218.6 | +0.09% | 13,632 | 298,492,597 |
| 2024-12-02 | 215.03 | 219.5 | 212.8 | 218.4 | +2.14% | 27,652 | 600,433,578 |
| 2024-11-29 | 209.78 | 214.82 | 209.1 | 213.83 | +1.93% | 13,538 | 288,184,093 |
| 2024-11-28 | 211.2 | 212.87 | 208.38 | 209.78 | -1.47% | 13,087 | 274,158,524 |
| 2024-11-27 | 210 | 213.54 | 208.62 | 212.92 | +0.67% | 10,796 | 229,001,463 |
| 2024-11-26 | 212.18 | 213.58 | 208.2 | 211.5 | +0.36% | 10,736 | 227,374,896 |
| 2024-11-25 | 213 | 218.5 | 209.2 | 210.74 | -1.42% | 20,191 | 429,880,418 |
| 2024-11-22 | 218.51 | 220.63 | 213.77 | 213.77 | -2.65% | 12,709 | 275,063,737 |
| 2024-11-21 | 218.51 | 221.49 | 217.32 | 219.59 | +0.5% | 10,789 | 236,895,352 |
| 2024-11-20 | 219.01 | 219.79 | 216.38 | 218.5 | -0.61% | 8,088 | 175,930,215 |
| 2024-11-19 | 216.17 | 221.16 | 216.17 | 219.83 | +1.87% | 16,235 | 355,854,385 |
| 2024-11-18 | 215.1 | 220.19 | 213.8 | 215.8 | +0.04% | 13,712 | 297,055,769 |
| 2024-11-15 | 215.53 | 221.25 | 213.88 | 215.71 | +0.08% | 20,041 | 436,430,064 |
| 2024-11-14 | 217.57 | 218.44 | 214.8 | 215.53 | -1.69% | 14,531 | 313,612,690 |
| 2024-11-13 | 218.51 | 219.25 | 214.54 | 219.23 | -0.5% | 12,280 | 265,946,760 |
| 2024-11-12 | 219 | 223.56 | 216.08 | 220.33 | +0.52% | 16,339 | 359,998,953 |
| 2024-11-11 | 217.01 | 219.69 | 213.03 | 219.2 | +0.56% | 15,633 | 338,845,119 |
| 2024-11-08 | 224.02 | 224.04 | 217.5 | 217.97 | -2.47% | 16,288 | 358,663,403 |
| 2024-11-07 | 215.1 | 225.62 | 215.03 | 223.48 | +2.82% | 33,063 | 736,896,735 |
| 2024-11-06 | 219.79 | 219.79 | 214.53 | 217.36 | -0.67% | 18,070 | 390,961,592 |
| 2024-11-05 | 215.15 | 220 | 211.21 | 218.83 | +0.84% | 21,013 | 456,573,400 |
| 2024-11-04 | 211.98 | 220.88 | 211 | 217.01 | +3.02% | 28,056 | 608,552,831 |
| 2024-11-01 | 210.11 | 213 | 209 | 210.64 | -0.72% | 15,864 | 334,666,317 |
| 2024-10-31 | 214.5 | 215 | 211 | 212.17 | -0.78% | 15,405 | 327,563,644 |
| 2024-10-30 | 222.02 | 222.02 | 211.11 | 213.83 | -3.1% | 22,607 | 485,315,397 |
| 2024-10-29 | 219.78 | 223.76 | 218.15 | 220.68 | +0.09% | 19,758 | 437,235,211 |
| 2024-10-28 | 220.5 | 221.34 | 216.17 | 220.48 | -0.68% | 12,578 | 275,824,401 |
| 2024-10-25 | 220.01 | 222.03 | 217.01 | 221.99 | +1.84% | 12,941 | 285,118,809 |
| 2024-10-24 | 219 | 220.37 | 217.5 | 217.98 | -0.92% | 7,805 | 170,757,470 |
| 2024-10-23 | 221 | 222.78 | 218.2 | 220 | -0.03% | 11,900 | 262,138,830 |
| 2024-10-22 | 222.31 | 222.31 | 218.11 | 220.06 | -0.61% | 14,353 | 315,634,579 |
| 2024-10-21 | 217.08 | 224.67 | 213.56 | 221.4 | +1.98% | 30,512 | 675,205,796 |
| 2024-10-18 | 211.11 | 219.58 | 208 | 217.1 | +1.72% | 20,836 | 448,893,909 |
| 2024-10-17 | 213.92 | 216.5 | 212.25 | 213.43 | -0.23% | 10,448 | 224,054,122 |
| 2024-10-16 | 215.94 | 219 | 210.5 | 213.92 | -1.78% | 24,337 | 520,534,859 |
| 2024-10-15 | 226.83 | 228.49 | 217.8 | 217.8 | -4.56% | 22,362 | 498,513,231 |
| 2024-10-14 | 222.65 | 228.2 | 218.3 | 228.2 | +3.44% | 31,760 | 711,193,267 |
| 2024-10-11 | 217.5 | 223.47 | 217.5 | 220.62 | +1.67% | 17,391 | 382,834,233 |
| 2024-10-10 | 217 | 228.79 | 216.06 | 217 | +3.33% | 31,287 | 689,930,523 |
| 2024-10-09 | 211.79 | 219.98 | 208.18 | 210 | -26.57% | 26,526 | 567,118,950 |
| 2024-10-08 | 298.06 | 298.06 | 272.11 | 286 | +5.54% | 38,725 | 1,120,793,310 |
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：