股票概览
212
-1.99%
-4.3
216
开盘价
217.02
最高价
209.83
最低价
19,656
成交量
数据更新至: 2025-03-25
技术指标
221.46
MA5 (5日均线)
222.75
MA10 (10日均线)
N/A
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 | 216 | 217.02 | 209.83 | 212 | -1.99% | 19,656 | 417,245,691 |
| 2025-03-24 | 217 | 223.96 | 212.27 | 216.3 | +0.6% | 40,829 | 891,341,234 |
| 2025-03-21 | 230.76 | 233.46 | 213.5 | 215 | -7.49% | 53,057 | 1,164,157,250 |
| 2025-03-20 | 233.07 | 243.07 | 228.01 | 232.41 | +0.35% | 53,178 | 1,254,061,379 |
| 2025-03-19 | 226.63 | 241.98 | 226.63 | 231.6 | +3.16% | 59,217 | 1,396,019,361 |
| 2025-03-18 | 219.01 | 225.98 | 215.98 | 224.5 | +3.22% | 48,044 | 1,064,946,294 |
| 2025-03-17 | 220.02 | 220.02 | 210.21 | 217.5 | -4.29% | 49,874 | 1,073,707,510 |
| 2025-03-14 | 225.66 | 235.86 | 223.67 | 227.25 | +0.74% | 57,593 | 1,328,112,574 |
| 2025-03-13 | 224.08 | 229.5 | 219.6 | 225.57 | +0.08% | 35,757 | 801,235,793 |
| 2025-03-12 | 223 | 230.08 | 217.3 | 225.4 | +2.64% | 37,383 | 838,547,800 |
| 2025-03-11 | 224.01 | 228.83 | 218.01 | 219.6 | -4.52% | 39,615 | 877,899,525 |
| 2025-03-10 | 230.02 | 231.28 | 224.01 | 230 | -0.65% | 31,715 | 721,500,740 |
| 2025-03-07 | 242.86 | 242.86 | 230.11 | 231.5 | -4.63% | 43,916 | 1,028,015,843 |
| 2025-03-06 | 237.88 | 246 | 232.02 | 242.74 | +3.73% | 73,984 | 1,766,825,487 |
| 2025-03-05 | 232.04 | 244.35 | 231 | 234.01 | +2.01% | 60,794 | 1,436,241,929 |
| 2025-03-04 | 211.33 | 233.66 | 208 | 229.4 | +7.49% | 63,679 | 1,429,108,290 |
| 2025-03-03 | 223.14 | 224.83 | 210.1 | 213.41 | -2.54% | 40,881 | 882,412,091 |
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：