股票概览
174.2
+0.51%
+0.88
173.5
开盘价
175.47
最高价
170.85
最低价
11,643
成交量
数据更新至: 2025-03-25
技术指标
171.16
MA5 (5日均线)
175.23
MA10 (10日均线)
179.89
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 | 173.5 | 175.47 | 170.85 | 174.2 | +0.51% | 11,643 | 201,535,366 |
| 2025-03-24 | 167 | 175.48 | 166.42 | 173.32 | +3.5% | 35,034 | 603,493,411 |
| 2025-03-21 | 168.7 | 171.5 | 165.31 | 167.46 | -0.68% | 31,059 | 522,237,539 |
| 2025-03-20 | 171 | 171.91 | 168.05 | 168.6 | -2.1% | 26,448 | 449,023,349 |
| 2025-03-19 | 178.31 | 179.32 | 171.5 | 172.22 | -3.96% | 43,752 | 763,771,501 |
| 2025-03-18 | 180.95 | 182.98 | 178 | 179.33 | -0.1% | 20,126 | 362,606,440 |
| 2025-03-17 | 177 | 181.99 | 177 | 179.51 | +0.28% | 22,173 | 398,508,912 |
| 2025-03-14 | 178 | 181.48 | 175.89 | 179.01 | +0.57% | 38,268 | 685,826,578 |
| 2025-03-13 | 180.84 | 181.71 | 175.88 | 178 | -1.48% | 27,315 | 488,321,664 |
| 2025-03-12 | 190 | 190.01 | 179 | 180.67 | -5.7% | 66,989 | 1,221,209,762 |
| 2025-03-11 | 189.5 | 196.68 | 189.06 | 191.6 | -0.51% | 32,972 | 634,485,742 |
| 2025-03-10 | 191.72 | 196.6 | 189.91 | 192.59 | -1.23% | 35,543 | 685,240,221 |
| 2025-03-07 | 192.36 | 196.96 | 190.9 | 194.99 | +1.03% | 49,111 | 953,247,335 |
| 2025-03-06 | 185.95 | 206 | 185 | 193.01 | +9.83% | 103,978 | 2,029,375,426 |
| 2025-03-05 | 174.9 | 177.6 | 173.5 | 175.73 | +0.39% | 27,339 | 480,247,688 |
| 2025-03-04 | 172.01 | 178.59 | 169.23 | 175.04 | -0.06% | 49,408 | 858,433,053 |
| 2025-03-03 | 179.79 | 179.79 | 173.02 | 175.14 | -1.61% | 43,907 | 772,207,117 |
| 2025-02-28 | 185.99 | 190.59 | 177.64 | 178 | -3.19% | 58,431 | 1,076,235,807 |
| 2025-02-27 | 184.67 | 186.45 | 178 | 183.87 | -0.89% | 54,704 | 994,953,390 |
| 2025-02-26 | 187.4 | 188.45 | 178.5 | 185.52 | -1.03% | 66,485 | 1,220,103,538 |
| 2025-02-25 | 183.24 | 199.2 | 182.09 | 187.46 | +5.78% | 110,933 | 2,101,944,517 |
| 2025-02-24 | 171.98 | 181.5 | 171.81 | 177.22 | +3.15% | 64,134 | 1,141,562,767 |
| 2025-02-21 | 168 | 173 | 166.5 | 171.81 | +2.27% | 61,426 | 1,047,999,970 |
| 2025-02-20 | 171 | 171.5 | 166.88 | 167.99 | -1.18% | 35,770 | 603,206,341 |
| 2025-02-19 | 164.09 | 173.33 | 163.96 | 170 | +3.98% | 66,080 | 1,120,171,132 |
| 2025-02-18 | 164.58 | 171.57 | 162.03 | 163.5 | +0.02% | 56,293 | 941,494,759 |
| 2025-02-17 | 155.55 | 164.2 | 155.54 | 163.46 | +3.93% | 49,593 | 796,016,213 |
| 2025-02-14 | 161.04 | 164.22 | 156.01 | 157.28 | -3.43% | 43,871 | 692,385,540 |
| 2025-02-13 | 161.31 | 165.56 | 160.41 | 162.86 | +0.58% | 57,298 | 935,911,358 |
| 2025-02-12 | 159.69 | 165.64 | 158 | 161.92 | +1.32% | 47,533 | 765,256,650 |
| 2025-02-11 | 159.5 | 161.91 | 156.18 | 159.81 | -0.04% | 39,565 | 631,485,375 |
| 2025-02-10 | 157.13 | 161.6 | 153.62 | 159.88 | +1.76% | 50,928 | 803,499,680 |
| 2025-02-07 | 158 | 159.47 | 153.61 | 157.11 | -0.56% | 48,921 | 769,639,938 |
| 2025-02-06 | 144.4 | 159.99 | 143 | 158 | +9.24% | 74,603 | 1,156,831,353 |
| 2025-02-05 | 145.5 | 145.79 | 141 | 144.64 | +1.4% | 38,088 | 545,290,421 |
| 2025-01-27 | 148 | 149.4 | 142.36 | 142.65 | -3.61% | 23,439 | 341,036,207 |
| 2025-01-24 | 145.1 | 149.89 | 145.01 | 148 | +0.68% | 25,391 | 376,673,135 |
| 2025-01-23 | 150.69 | 151.44 | 146.46 | 147 | -0.72% | 30,162 | 449,230,632 |
| 2025-01-22 | 150 | 151 | 147.27 | 148.07 | -2.17% | 35,454 | 526,653,316 |
| 2025-01-21 | 157.74 | 157.74 | 149.66 | 151.36 | -1.52% | 43,117 | 655,565,497 |
| 2025-01-20 | 157.78 | 157.94 | 151.11 | 153.7 | -0.81% | 41,466 | 638,992,446 |
| 2025-01-17 | 150.5 | 158.6 | 149.89 | 154.95 | +2.59% | 40,716 | 629,016,579 |
| 2025-01-16 | 151.1 | 154.37 | 149.12 | 151.04 | +1.02% | 36,081 | 548,180,634 |
| 2025-01-15 | 151.7 | 152.48 | 147.75 | 149.51 | -1.4% | 30,954 | 464,889,764 |
| 2025-01-14 | 145.65 | 151.8 | 144 | 151.63 | +5.12% | 45,525 | 680,079,430 |
| 2025-01-13 | 141.57 | 144.81 | 141.11 | 144.24 | +0.73% | 30,218 | 432,668,990 |
| 2025-01-10 | 146.21 | 151.8 | 143.2 | 143.2 | -1.99% | 38,400 | 566,512,534 |
| 2025-01-09 | 146.8 | 149.29 | 145.3 | 146.11 | -0.61% | 24,976 | 368,297,959 |
| 2025-01-08 | 146.87 | 148.9 | 141.16 | 147 | -0.8% | 37,337 | 543,465,870 |
| 2025-01-07 | 147.5 | 150.17 | 146.08 | 148.18 | +1.66% | 28,168 | 416,328,940 |
| 2025-01-06 | 148.6 | 151.37 | 145.27 | 145.76 | -1.51% | 26,497 | 390,455,475 |
| 2025-01-03 | 148.2 | 152.99 | 146.82 | 148 | +0.89% | 41,292 | 621,262,879 |
| 2025-01-02 | 154.59 | 154.67 | 144.97 | 146.7 | -4.54% | 42,234 | 628,655,189 |
| 2024-12-31 | 160.79 | 161.9 | 153.66 | 153.67 | -4.18% | 42,870 | 671,700,697 |
| 2024-12-30 | 162.98 | 164.84 | 159.2 | 160.38 | -1.64% | 40,692 | 656,421,312 |
| 2024-12-27 | 163.81 | 169.2 | 161.39 | 163.06 | -0.1% | 42,119 | 698,079,176 |
| 2024-12-26 | 163.54 | 165.9 | 161.7 | 163.22 | -0.34% | 35,008 | 573,370,714 |
| 2024-12-25 | 170.2 | 170.99 | 163.77 | 163.77 | -3.72% | 35,903 | 599,924,097 |
| 2024-12-24 | 169.33 | 172 | 165.3 | 170.1 | +0.05% | 40,484 | 682,039,537 |
| 2024-12-23 | 167.99 | 174.6 | 164.6 | 170.01 | +0.86% | 49,005 | 834,520,434 |
| 2024-12-20 | 164.88 | 174.21 | 163.43 | 168.56 | +2.53% | 53,303 | 898,267,465 |
| 2024-12-19 | 164 | 166.5 | 161.5 | 164.4 | -1.29% | 40,023 | 657,651,876 |
| 2024-12-18 | 165 | 170.5 | 164.23 | 166.55 | +1.57% | 39,138 | 655,962,251 |
| 2024-12-17 | 164.2 | 166.98 | 162.6 | 163.97 | -0.14% | 27,693 | 456,590,417 |
| 2024-12-16 | 170 | 170 | 161.2 | 164.2 | -4.26% | 58,984 | 971,183,232 |
| 2024-12-13 | 172 | 174.61 | 169 | 171.5 | -1.27% | 57,772 | 993,210,349 |
| 2024-12-12 | 174.9 | 176.07 | 172.77 | 173.71 | -0.82% | 35,545 | 618,216,377 |
| 2024-12-11 | 180.99 | 181 | 174.3 | 175.15 | -2.78% | 37,651 | 664,623,124 |
| 2024-12-10 | 189 | 190.8 | 179.52 | 180.15 | -0.45% | 34,927 | 644,854,882 |
| 2024-12-09 | 183.22 | 185 | 178.64 | 180.96 | -1.66% | 30,848 | 559,603,338 |
| 2024-12-06 | 184 | 187.98 | 182.02 | 184.02 | +0.12% | 38,387 | 710,380,764 |
| 2024-12-05 | 184.15 | 185.98 | 179.5 | 183.8 | -1.76% | 44,311 | 808,693,061 |
| 2024-12-04 | 193.03 | 193.69 | 184.95 | 187.1 | -1.48% | 34,701 | 654,110,998 |
| 2024-12-03 | 199.5 | 202.67 | 185.28 | 189.91 | -4.09% | 50,307 | 964,397,469 |
| 2024-12-02 | 199.64 | 201 | 195.51 | 198 | -0.66% | 34,331 | 679,103,034 |
| 2024-11-29 | 194.3 | 204.95 | 193.8 | 199.31 | +1.9% | 40,394 | 806,459,699 |
| 2024-11-28 | 191 | 199.9 | 189.01 | 195.6 | +2.88% | 49,011 | 958,170,092 |
| 2024-11-27 | 187.2 | 192 | 178.6 | 190.13 | +0.12% | 44,302 | 818,438,034 |
| 2024-11-26 | 190.94 | 194.99 | 189.02 | 189.9 | -1.02% | 29,027 | 557,334,218 |
| 2024-11-25 | 191.05 | 198.38 | 187 | 191.86 | +0.93% | 43,417 | 836,740,193 |
| 2024-11-22 | 193 | 200.12 | 190 | 190.1 | -2.17% | 40,933 | 799,738,748 |
| 2024-11-21 | 189 | 198.67 | 187.86 | 194.31 | +3.43% | 47,709 | 927,413,214 |
| 2024-11-20 | 187 | 189.9 | 185 | 187.86 | -0.33% | 31,573 | 592,466,458 |
| 2024-11-19 | 185.85 | 191.58 | 178 | 188.48 | +0.8% | 56,259 | 1,040,831,676 |
| 2024-11-18 | 182 | 193.98 | 178.62 | 186.98 | +1.62% | 61,583 | 1,152,577,767 |
| 2024-11-15 | 205 | 205 | 180 | 184 | -10.46% | 84,406 | 1,602,052,221 |
| 2024-11-14 | 203.86 | 216 | 203.17 | 205.5 | -0.67% | 57,191 | 1,194,405,166 |
| 2024-11-13 | 200 | 216.52 | 197.36 | 206.89 | +3.45% | 69,867 | 1,450,301,271 |
| 2024-11-12 | 208.32 | 212.2 | 197.81 | 200 | -5.86% | 87,099 | 1,788,586,061 |
| 2024-11-11 | 197.49 | 216.38 | 195.17 | 212.45 | +12.54% | 124,491 | 2,568,807,352 |
| 2024-11-08 | 182.5 | 206.6 | 181.1 | 188.78 | +6.3% | 89,060 | 1,707,546,858 |
| 2024-11-07 | 175.5 | 180 | 171.88 | 177.6 | +0.23% | 51,536 | 906,807,804 |
| 2024-11-06 | 169 | 184.79 | 167.18 | 177.2 | +4.85% | 75,947 | 1,334,369,667 |
| 2024-11-05 | 167.9 | 176.6 | 166.1 | 169.01 | +0.66% | 72,120 | 1,230,180,000 |
| 2024-11-04 | 154.14 | 170.26 | 153.6 | 167.9 | +8.25% | 74,665 | 1,233,346,815 |
| 2024-11-01 | 160.08 | 164.58 | 154.92 | 155.11 | -3.66% | 49,398 | 790,202,034 |
| 2024-10-31 | 151.5 | 163.62 | 150.19 | 161 | +6.24% | 64,723 | 1,021,109,920 |
| 2024-10-30 | 151.44 | 154.78 | 149.13 | 151.54 | -0.9% | 46,599 | 707,955,613 |
| 2024-10-29 | 154.03 | 159.43 | 152.2 | 152.92 | -2.72% | 62,997 | 979,629,307 |
| 2024-10-28 | 161.26 | 163.9 | 153.83 | 157.2 | -2.52% | 54,212 | 858,620,638 |
| 2024-10-25 | 156.79 | 166.5 | 156.79 | 161.26 | +3.37% | 58,378 | 941,967,471 |
| 2024-10-24 | 151.96 | 160.95 | 150 | 156 | +0.98% | 61,423 | 963,022,897 |
| 2024-10-23 | 147 | 157.7 | 146.12 | 154.49 | +3.88% | 64,700 | 988,192,430 |
| 2024-10-22 | 152.7 | 152.7 | 146.2 | 148.72 | -3.34% | 67,742 | 1,011,371,507 |
| 2024-10-21 | 156.9 | 169.97 | 151.05 | 153.86 | +0.01% | 121,896 | 1,949,607,192 |
| 2024-10-18 | 138.5 | 159.9 | 136.03 | 153.85 | +11.7% | 80,506 | 1,185,507,986 |
| 2024-10-17 | 141 | 142.66 | 137.68 | 137.73 | -0.94% | 29,396 | 410,697,519 |
| 2024-10-16 | 133.56 | 142.65 | 133.56 | 139.04 | -2.8% | 28,874 | 401,865,700 |
| 2024-10-15 | 144.78 | 151 | 142.17 | 143.05 | -0.17% | 48,848 | 715,061,640 |
| 2024-10-14 | 140.76 | 147.75 | 136.01 | 143.3 | +2.52% | 49,838 | 707,476,724 |
| 2024-10-11 | 150 | 152.76 | 137.9 | 139.78 | -7.74% | 50,366 | 719,305,275 |
| 2024-10-10 | 169 | 169 | 149.78 | 151.5 | -9.66% | 75,472 | 1,180,896,915 |
| 2024-10-09 | 167 | 188.2 | 160.75 | 167.7 | -2.95% | 119,558 | 2,063,094,748 |
| 2024-10-08 | 172.8 | 172.8 | 160 | 172.8 | +20% | 97,837 | 1,662,437,475 |
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：