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)
225.72
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 |
| 2025-02-28 | 231.7 | 232.5 | 217 | 218.98 | -5.72% | 40,026 | 898,684,302 |
| 2025-02-27 | 232.66 | 238.97 | 227.18 | 232.26 | -1.17% | 37,974 | 882,209,694 |
| 2025-02-26 | 233.58 | 242.79 | 228 | 235.01 | +1.59% | 42,987 | 1,013,706,731 |
| 2025-02-25 | 223 | 238.98 | 222 | 231.33 | +0.82% | 51,144 | 1,179,821,332 |
| 2025-02-24 | 235.1 | 239.66 | 227 | 229.45 | -4.08% | 53,126 | 1,226,799,548 |
| 2025-02-21 | 233.19 | 243.98 | 233.1 | 239.22 | +0.72% | 47,238 | 1,127,946,991 |
| 2025-02-20 | 240 | 243.2 | 231.51 | 237.5 | +0.3% | 42,962 | 1,021,505,909 |
| 2025-02-19 | 226.98 | 238 | 226.98 | 236.8 | +3.82% | 42,723 | 1,001,040,597 |
| 2025-02-18 | 230.11 | 234.98 | 226.81 | 228.08 | -2.67% | 32,960 | 759,479,388 |
| 2025-02-17 | 228.5 | 235.19 | 218 | 234.33 | +1.6% | 46,381 | 1,069,847,118 |
| 2025-02-14 | 227.62 | 231.24 | 225 | 230.64 | +0.63% | 46,759 | 1,066,700,706 |
| 2025-02-13 | 255 | 257 | 228.08 | 229.2 | -12.32% | 98,705 | 2,356,642,410 |
| 2025-02-12 | 253.8 | 268.9 | 249 | 261.4 | +0.93% | 57,872 | 1,491,734,927 |
| 2025-02-11 | 256 | 260.9 | 250.1 | 258.98 | +0.77% | 45,182 | 1,158,659,455 |
| 2025-02-10 | 250.01 | 262 | 246.33 | 257.01 | +0.18% | 59,446 | 1,507,286,696 |
| 2025-02-07 | 260 | 267.39 | 252 | 256.56 | -3.18% | 64,401 | 1,669,186,734 |
| 2025-02-06 | 246 | 268.78 | 245.82 | 265 | +6.34% | 59,917 | 1,567,427,395 |
| 2025-02-05 | 275.64 | 276 | 247.85 | 249.21 | -7.78% | 74,980 | 1,941,978,639 |
| 2025-01-27 | 280 | 288.5 | 268.97 | 270.24 | -1.59% | 52,464 | 1,462,798,343 |
| 2025-01-24 | 266.95 | 279 | 266.18 | 274.6 | +1.89% | 42,574 | 1,162,511,269 |
| 2025-01-23 | 285 | 288.98 | 267 | 269.5 | -6.1% | 66,857 | 1,844,349,579 |
| 2025-01-22 | 267.6 | 288.88 | 267.6 | 287 | +2.87% | 54,936 | 1,507,009,839 |
| 2025-01-21 | 254 | 290 | 252.26 | 279 | +13.94% | 83,128 | 2,213,239,818 |
| 2025-01-20 | 244.97 | 252 | 239 | 244.87 | -0.39% | 51,321 | 1,253,892,882 |
| 2025-01-17 | 218.38 | 254.57 | 218 | 245.83 | +11.48% | 70,951 | 1,661,380,490 |
| 2025-01-16 | 231.58 | 233.69 | 217.11 | 220.51 | -6.6% | 66,563 | 1,494,599,408 |
| 2025-01-15 | 227 | 246 | 225.03 | 236.1 | +3.1% | 61,319 | 1,456,286,051 |
| 2025-01-14 | 213.68 | 229.8 | 207 | 229 | +8.74% | 55,515 | 1,222,943,277 |
| 2025-01-13 | 210 | 217.39 | 205.5 | 210.59 | -3.71% | 48,005 | 1,010,917,966 |
| 2025-01-10 | 223 | 233.6 | 218.22 | 218.7 | -1.21% | 54,304 | 1,223,898,407 |
| 2025-01-09 | 215.96 | 232.87 | 214.81 | 221.37 | +3.44% | 71,088 | 1,601,087,303 |
| 2025-01-08 | 205 | 218.88 | 203 | 214 | +1.98% | 63,014 | 1,336,021,816 |
| 2025-01-07 | 202 | 211.99 | 195.6 | 209.85 | +4.27% | 58,631 | 1,208,893,602 |
| 2025-01-06 | 208.21 | 209.99 | 196.6 | 201.25 | -3.5% | 53,312 | 1,083,481,241 |
| 2025-01-03 | 220.33 | 223 | 204.7 | 208.55 | -3.85% | 53,500 | 1,127,735,309 |
| 2025-01-02 | 218.97 | 223.05 | 212.86 | 216.91 | -0.5% | 47,261 | 1,027,423,824 |
| 2024-12-31 | 223.07 | 226 | 216.88 | 218 | -2.19% | 51,692 | 1,139,340,225 |
| 2024-12-30 | 228.3 | 236.2 | 222.22 | 222.88 | -5.16% | 66,902 | 1,529,664,098 |
| 2024-12-27 | 238 | 251 | 233.61 | 235 | -3.29% | 63,807 | 1,535,936,259 |
| 2024-12-26 | 232.8 | 252.55 | 229.38 | 243 | +4.29% | 76,558 | 1,845,722,889 |
| 2024-12-25 | 234 | 237.1 | 224.6 | 233 | -2.51% | 56,952 | 1,314,714,206 |
| 2024-12-24 | 240.98 | 244 | 229.88 | 239 | +0.5% | 71,386 | 1,696,497,973 |
| 2024-12-23 | 259.97 | 259.97 | 235.5 | 237.8 | -10.26% | 88,035 | 2,151,220,095 |
| 2024-12-20 | 228 | 269.59 | 224.66 | 265 | +17.96% | 123,216 | 3,078,685,118 |
| 2024-12-19 | 206 | 236.86 | 199.13 | 224.66 | +4.54% | 111,394 | 2,382,014,372 |
| 2024-12-18 | 199 | 223 | 188 | 214.9 | +7.76% | 106,688 | 2,184,205,069 |
| 2024-12-17 | 197.11 | 206.85 | 188.99 | 199.42 | +1.26% | 83,883 | 1,648,311,232 |
| 2024-12-16 | 214.77 | 215 | 193.81 | 196.94 | -8.58% | 109,964 | 2,228,798,538 |
| 2024-12-13 | 206 | 234 | 206 | 215.42 | +0.79% | 126,262 | 2,826,184,500 |
| 2024-12-12 | 224.47 | 224.47 | 195.05 | 213.74 | -0.02% | 156,834 | 3,253,302,827 |
| 2024-12-11 | 188 | 213.79 | 187.16 | 213.79 | +20% | 137,136 | 2,799,142,801 |
| 2024-12-10 | 157.5 | 178.16 | 153 | 178.16 | +20% | 82,848 | 1,380,304,028 |
| 2024-12-09 | 142.5 | 150.75 | 141.6 | 148.47 | +3.52% | 39,252 | 579,621,820 |
| 2024-12-06 | 139.5 | 143.96 | 137.41 | 143.42 | +2.38% | 27,126 | 381,441,735 |
| 2024-12-05 | 135.85 | 140.97 | 135.5 | 140.09 | +2.34% | 21,042 | 292,091,135 |
| 2024-12-04 | 142.88 | 143.4 | 135.5 | 136.89 | -3.41% | 27,502 | 380,908,622 |
| 2024-12-03 | 145.5 | 147.73 | 139.66 | 141.72 | -3.91% | 35,855 | 510,294,826 |
| 2024-12-02 | 149.51 | 151.66 | 146.5 | 147.49 | -1.93% | 30,893 | 458,873,210 |
| 2024-11-29 | 149.99 | 153.78 | 147.1 | 150.4 | -0.41% | 39,185 | 587,094,026 |
| 2024-11-28 | 145.55 | 155.31 | 142.1 | 151.02 | +4.01% | 54,811 | 821,731,466 |
| 2024-11-27 | 135.68 | 146.11 | 134.3 | 145.2 | +4.99% | 51,105 | 722,380,327 |
| 2024-11-26 | 131.44 | 143.9 | 131.25 | 138.3 | +4.69% | 47,652 | 668,116,984 |
| 2024-11-25 | 135.15 | 139 | 128.4 | 132.1 | -0.86% | 44,224 | 588,779,920 |
| 2024-11-22 | 131.67 | 144.8 | 129.5 | 133.25 | +1.88% | 64,194 | 884,081,368 |
| 2024-11-21 | 123.99 | 135 | 123.49 | 130.79 | +6.47% | 44,308 | 579,855,263 |
| 2024-11-20 | 122.5 | 124 | 121.01 | 122.84 | -0.24% | 13,239 | 162,250,342 |
| 2024-11-19 | 120.04 | 123.5 | 119 | 123.14 | +2.72% | 16,475 | 199,402,208 |
| 2024-11-18 | 124 | 125.79 | 118.7 | 119.88 | -3.35% | 24,575 | 300,631,645 |
| 2024-11-15 | 127.31 | 131.09 | 124.02 | 124.03 | -2.55% | 20,256 | 258,247,604 |
| 2024-11-14 | 132.04 | 133.74 | 127.01 | 127.28 | -4.08% | 19,471 | 254,297,222 |
| 2024-11-13 | 132 | 132.9 | 128.01 | 132.7 | -0.15% | 25,529 | 332,779,697 |
| 2024-11-12 | 136.99 | 136.99 | 131.51 | 132.9 | -1.92% | 35,068 | 466,758,707 |
| 2024-11-11 | 130.5 | 136.69 | 130.12 | 135.5 | +3.24% | 37,952 | 509,623,673 |
| 2024-11-08 | 130.99 | 135 | 130.45 | 131.25 | +1.39% | 37,053 | 490,226,704 |
| 2024-11-07 | 126.61 | 130.79 | 126.12 | 129.45 | +1.17% | 24,688 | 316,962,623 |
| 2024-11-06 | 130.65 | 131.88 | 127 | 127.95 | -1.12% | 28,518 | 369,249,134 |
| 2024-11-05 | 122.06 | 131.36 | 121.75 | 129.4 | +5.2% | 39,297 | 502,958,283 |
| 2024-11-04 | 121.5 | 123.5 | 120.69 | 123 | +1.64% | 20,136 | 246,585,976 |
| 2024-11-01 | 125 | 125.09 | 120.87 | 121.01 | -4.11% | 26,929 | 330,609,950 |
| 2024-10-31 | 124.97 | 127.9 | 123.42 | 126.2 | +0.42% | 26,275 | 329,697,666 |
| 2024-10-30 | 127.02 | 128.31 | 123.9 | 125.67 | -1.84% | 25,662 | 323,161,909 |
| 2024-10-29 | 131 | 133.15 | 127.81 | 128.02 | -1.61% | 26,419 | 343,141,795 |
| 2024-10-28 | 130.49 | 132.3 | 129.12 | 130.12 | -1.28% | 24,443 | 318,956,335 |
| 2024-10-25 | 134.71 | 135.94 | 128.84 | 131.81 | -2.15% | 36,055 | 473,469,527 |
| 2024-10-24 | 134 | 138.5 | 133.51 | 134.7 | +1.85% | 40,364 | 549,152,098 |
| 2024-10-23 | 135 | 136.26 | 131 | 132.25 | -2.97% | 30,106 | 403,491,117 |
| 2024-10-22 | 139 | 139.57 | 134 | 136.3 | -2.64% | 36,074 | 493,332,030 |
| 2024-10-21 | 146.52 | 151.46 | 139.09 | 140 | -2.8% | 63,103 | 908,648,205 |
| 2024-10-18 | 128.82 | 149.96 | 127.35 | 144.04 | +11.43% | 50,668 | 708,770,635 |
| 2024-10-17 | 127.12 | 133.38 | 124.8 | 129.27 | +3.3% | 29,846 | 386,693,841 |
| 2024-10-16 | 126.6 | 129.2 | 123.37 | 125.14 | -3.29% | 27,174 | 341,182,120 |
| 2024-10-15 | 136 | 136.35 | 129.03 | 129.4 | -5.65% | 43,432 | 577,175,270 |
| 2024-10-14 | 121.01 | 137.23 | 121.01 | 137.15 | +15.94% | 50,446 | 649,325,735 |
| 2024-10-11 | 126.58 | 128.69 | 115.9 | 118.29 | -7.98% | 34,427 | 415,166,967 |
| 2024-10-10 | 135.44 | 137.53 | 128.34 | 128.55 | -5.48% | 37,328 | 494,261,967 |
| 2024-10-09 | 134 | 147.88 | 130 | 136 | -3.18% | 55,367 | 769,315,199 |
| 2024-10-08 | 140.47 | 140.47 | 132.51 | 140.47 | +20% | 40,498 | 561,240,675 |
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：