股票概览
171.84
+1.14%
+1.93
170
开盘价
174.18
最高价
168.89
最低价
31,849
成交量
数据更新至: 2025-03-25
技术指标
166.20
MA5 (5日均线)
164.89
MA10 (10日均线)
167.02
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 | 170 | 174.18 | 168.89 | 171.84 | +1.14% | 31,849 | 548,699,092 |
| 2025-03-24 | 163.9 | 172.76 | 163.9 | 169.91 | +3.69% | 58,979 | 999,836,940 |
| 2025-03-21 | 160.85 | 165.23 | 160.51 | 163.86 | +1.86% | 42,857 | 700,330,864 |
| 2025-03-20 | 164.53 | 164.84 | 160.6 | 160.87 | -2.22% | 22,207 | 361,356,422 |
| 2025-03-19 | 164.49 | 166.9 | 163.88 | 164.53 | -0.85% | 21,403 | 353,510,346 |
| 2025-03-18 | 164 | 168.49 | 164 | 165.94 | +1.69% | 35,192 | 586,187,030 |
| 2025-03-17 | 164 | 165.15 | 162.4 | 163.18 | -0.32% | 16,656 | 272,727,744 |
| 2025-03-14 | 159.99 | 164.99 | 159.6 | 163.7 | +2.31% | 28,505 | 463,997,718 |
| 2025-03-13 | 164.8 | 164.8 | 159.22 | 160 | -3.09% | 34,493 | 557,046,606 |
| 2025-03-12 | 170.42 | 170.85 | 165 | 165.11 | -2.81% | 40,770 | 679,296,742 |
| 2025-03-11 | 167.05 | 172.21 | 167.05 | 169.88 | +0.28% | 37,349 | 633,495,578 |
| 2025-03-10 | 168 | 170.96 | 166.3 | 169.4 | +0.54% | 29,062 | 489,957,384 |
| 2025-03-07 | 168.31 | 171.88 | 166.66 | 168.49 | -1.76% | 43,773 | 738,489,967 |
| 2025-03-06 | 169 | 176.33 | 168.92 | 171.5 | +4.19% | 71,793 | 1,239,369,183 |
| 2025-03-05 | 166.35 | 168.35 | 163.8 | 164.6 | -1.91% | 31,544 | 521,340,901 |
| 2025-03-04 | 164.1 | 168.28 | 161.12 | 167.8 | +1.57% | 48,071 | 791,736,559 |
| 2025-03-03 | 167.12 | 168.12 | 163.99 | 165.21 | -1.04% | 36,598 | 606,344,995 |
| 2025-02-28 | 172 | 172.37 | 165.49 | 166.95 | -3.13% | 46,265 | 782,484,085 |
| 2025-02-27 | 176.33 | 176.79 | 169.68 | 172.35 | -1.71% | 48,012 | 829,472,698 |
| 2025-02-26 | 177.5 | 178.35 | 172.39 | 175.35 | -0.52% | 42,894 | 750,297,570 |
| 2025-02-25 | 176 | 183 | 174 | 176.26 | -1.66% | 53,462 | 949,310,363 |
| 2025-02-24 | 178.08 | 184.25 | 176.37 | 179.23 | +1.69% | 55,758 | 1,003,482,079 |
| 2025-02-21 | 172.27 | 178.98 | 170.37 | 176.25 | +2.28% | 64,216 | 1,128,011,090 |
| 2025-02-20 | 172.19 | 176.5 | 170.88 | 172.32 | -0.74% | 42,571 | 738,252,310 |
| 2025-02-19 | 169 | 176.01 | 166.68 | 173.6 | +2.6% | 76,420 | 1,318,230,709 |
| 2025-02-18 | 159.66 | 175.09 | 159.01 | 169.2 | +5.98% | 94,765 | 1,588,279,297 |
| 2025-02-17 | 157.71 | 161.72 | 157.16 | 159.65 | +1.04% | 35,958 | 573,445,223 |
| 2025-02-14 | 162.02 | 163.69 | 156.55 | 158 | -2.88% | 43,751 | 694,036,069 |
| 2025-02-13 | 166.08 | 167.98 | 162.58 | 162.69 | -1.96% | 38,768 | 639,382,741 |
| 2025-02-12 | 165.56 | 166.98 | 161.88 | 165.95 | +0.7% | 34,942 | 573,558,782 |
| 2025-02-11 | 165.1 | 165.93 | 161.18 | 164.8 | -0.22% | 29,086 | 476,164,775 |
| 2025-02-10 | 163.44 | 166.5 | 161.84 | 165.16 | +0.35% | 31,090 | 509,991,044 |
| 2025-02-07 | 165.3 | 166.98 | 161.8 | 164.59 | -0.08% | 38,667 | 636,932,294 |
| 2025-02-06 | 152.34 | 168 | 151.2 | 164.73 | +7.98% | 62,051 | 1,006,646,798 |
| 2025-02-05 | 160 | 161 | 150.7 | 152.56 | -3.69% | 38,353 | 587,967,874 |
| 2025-01-27 | 159.55 | 162.39 | 157.67 | 158.4 | -0.88% | 22,084 | 351,854,387 |
| 2025-01-24 | 158.95 | 162.57 | 158.01 | 159.8 | +1.68% | 30,489 | 489,666,005 |
| 2025-01-23 | 160 | 161.26 | 157.02 | 157.16 | -0.44% | 21,544 | 342,279,545 |
| 2025-01-22 | 159.08 | 160.28 | 156.5 | 157.85 | -1.44% | 18,907 | 298,139,054 |
| 2025-01-21 | 159.56 | 160.51 | 156.5 | 160.16 | +0.88% | 22,290 | 354,521,263 |
| 2025-01-20 | 161.3 | 163.5 | 158.12 | 158.76 | -1.24% | 24,496 | 391,631,332 |
| 2025-01-17 | 156 | 163.99 | 155.3 | 160.76 | +2.47% | 39,028 | 627,100,164 |
| 2025-01-16 | 155.9 | 160.61 | 154.71 | 156.89 | +1.57% | 30,014 | 472,282,923 |
| 2025-01-15 | 158.83 | 159.49 | 153.52 | 154.46 | -2.43% | 33,111 | 517,664,305 |
| 2025-01-14 | 152 | 158.65 | 151.09 | 158.31 | +4.98% | 36,180 | 563,697,844 |
| 2025-01-13 | 150.51 | 154.3 | 150.2 | 150.8 | -0.76% | 23,152 | 351,552,943 |
| 2025-01-10 | 153.6 | 156.89 | 151.8 | 151.95 | -1.3% | 31,633 | 488,508,703 |
| 2025-01-09 | 153.5 | 156.66 | 153.28 | 153.95 | -0.08% | 25,377 | 393,054,892 |
| 2025-01-08 | 157.49 | 157.71 | 149.64 | 154.07 | -2.49% | 34,091 | 524,540,306 |
| 2025-01-07 | 157.22 | 160.36 | 155.24 | 158 | +0.16% | 30,810 | 484,916,564 |
| 2025-01-06 | 157 | 160.37 | 156.21 | 157.74 | -0.04% | 19,139 | 302,681,443 |
| 2025-01-03 | 159.2 | 161.98 | 157 | 157.8 | -0.44% | 21,932 | 349,462,989 |
| 2025-01-02 | 163.99 | 163.99 | 156 | 158.5 | -2.75% | 30,085 | 481,524,517 |
| 2024-12-31 | 167.61 | 167.88 | 162.99 | 162.99 | -2.23% | 23,756 | 392,482,080 |
| 2024-12-30 | 168.39 | 170.08 | 166.4 | 166.7 | -0.97% | 26,603 | 446,583,103 |
| 2024-12-27 | 170.02 | 174.37 | 167.3 | 168.34 | -0.99% | 33,920 | 579,740,944 |
| 2024-12-26 | 171.25 | 172.59 | 169.15 | 170.03 | -0.73% | 33,303 | 569,669,458 |
| 2024-12-25 | 174.83 | 179.36 | 170.38 | 171.28 | -0.69% | 41,907 | 731,620,920 |
| 2024-12-24 | 170.31 | 172.72 | 166.82 | 172.47 | +1.57% | 40,470 | 687,362,261 |
| 2024-12-23 | 173.99 | 175.52 | 168.68 | 169.8 | -4.11% | 54,041 | 927,251,982 |
| 2024-12-20 | 173.98 | 179.88 | 173.01 | 177.07 | +1.71% | 40,047 | 708,531,813 |
| 2024-12-19 | 174.7 | 176.85 | 172.49 | 174.1 | -1.25% | 31,027 | 541,438,888 |
| 2024-12-18 | 177.1 | 179.72 | 175.06 | 176.3 | +0.46% | 27,791 | 493,060,130 |
| 2024-12-17 | 181.2 | 182 | 174.68 | 175.5 | -3.25% | 28,016 | 495,901,710 |
| 2024-12-16 | 180.12 | 182.85 | 176 | 181.39 | +0.77% | 31,732 | 569,359,307 |
| 2024-12-13 | 184.23 | 188.68 | 179 | 180.01 | -2.92% | 51,831 | 954,589,191 |
| 2024-12-12 | 184.38 | 188.38 | 184.03 | 185.42 | +0.48% | 27,385 | 509,262,979 |
| 2024-12-11 | 186.88 | 189.88 | 183.68 | 184.53 | -1.33% | 32,506 | 604,817,984 |
| 2024-12-10 | 192.08 | 195.27 | 186.4 | 187.01 | +1.6% | 38,222 | 729,251,444 |
| 2024-12-09 | 190.81 | 191.96 | 183.91 | 184.07 | -4.13% | 27,969 | 522,253,139 |
| 2024-12-06 | 188 | 192.91 | 186.23 | 192 | +1.85% | 22,643 | 430,924,540 |
| 2024-12-05 | 187.5 | 190.34 | 186.4 | 188.51 | -0.26% | 20,196 | 380,418,359 |
| 2024-12-04 | 195.5 | 195.5 | 188 | 189 | -1.41% | 28,239 | 539,419,558 |
| 2024-12-03 | 196.69 | 198.45 | 190.89 | 191.71 | -2.66% | 32,950 | 636,201,442 |
| 2024-12-02 | 195 | 198.9 | 188.06 | 196.95 | +3.95% | 41,322 | 804,429,044 |
| 2024-11-29 | 186.01 | 192.6 | 184.02 | 189.46 | +1.53% | 27,311 | 514,737,113 |
| 2024-11-28 | 188 | 190.92 | 185.8 | 186.6 | -0.78% | 23,304 | 438,188,543 |
| 2024-11-27 | 184.62 | 189.4 | 178.8 | 188.07 | +2.11% | 29,229 | 539,603,480 |
| 2024-11-26 | 181.7 | 186.62 | 181 | 184.18 | -0.18% | 19,532 | 359,412,208 |
| 2024-11-25 | 182.76 | 188.1 | 179.31 | 184.52 | +1.62% | 31,973 | 586,359,214 |
| 2024-11-22 | 189 | 196.3 | 180.81 | 181.57 | -3.93% | 39,073 | 737,743,617 |
| 2024-11-21 | 187.31 | 191 | 185.96 | 189 | +0.9% | 31,676 | 597,961,373 |
| 2024-11-20 | 187.08 | 190.36 | 185.28 | 187.31 | -0.26% | 23,948 | 449,465,127 |
| 2024-11-19 | 183.9 | 188.97 | 180.32 | 187.8 | +3.16% | 31,094 | 575,297,920 |
| 2024-11-18 | 182.44 | 186.95 | 180.13 | 182.05 | -0.24% | 38,366 | 703,528,180 |
| 2024-11-15 | 195.31 | 197.88 | 182.49 | 182.49 | -7.11% | 52,720 | 993,049,866 |
| 2024-11-14 | 204 | 206.99 | 196.28 | 196.46 | -5.09% | 37,816 | 759,274,189 |
| 2024-11-13 | 209 | 213.8 | 199.59 | 207 | -2.2% | 48,710 | 1,002,949,924 |
| 2024-11-12 | 209 | 220 | 206 | 211.66 | +1.32% | 51,106 | 1,089,343,797 |
| 2024-11-11 | 205 | 216.8 | 199.4 | 208.9 | +3.62% | 65,763 | 1,376,910,613 |
| 2024-11-08 | 199 | 209 | 196.3 | 201.6 | +3.44% | 53,689 | 1,086,303,683 |
| 2024-11-07 | 190.87 | 196.5 | 190 | 194.9 | +1.22% | 31,067 | 602,325,999 |
| 2024-11-06 | 196.26 | 199.73 | 190.44 | 192.55 | -1.93% | 44,796 | 871,226,033 |
| 2024-11-05 | 195.2 | 204.3 | 193.65 | 196.33 | +0.18% | 47,821 | 950,683,931 |
| 2024-11-04 | 185.18 | 202.6 | 185.09 | 195.97 | +3.66% | 42,861 | 830,626,634 |
| 2024-11-01 | 189.08 | 193.3 | 187 | 189.05 | -1.54% | 40,299 | 764,094,767 |
| 2024-10-31 | 185.05 | 195.38 | 181.3 | 192 | +3.78% | 49,802 | 932,760,066 |
| 2024-10-30 | 181.5 | 187.81 | 181.16 | 185 | +1.09% | 36,164 | 667,595,445 |
| 2024-10-29 | 179 | 184.84 | 177.5 | 183 | +2.23% | 48,102 | 876,852,321 |
| 2024-10-28 | 182.99 | 182.99 | 176.44 | 179 | -2.45% | 38,290 | 684,957,177 |
| 2024-10-25 | 176.29 | 185.42 | 174.33 | 183.5 | +3.82% | 47,046 | 848,491,229 |
| 2024-10-24 | 172.22 | 177.4 | 170.5 | 176.75 | +1.99% | 40,624 | 711,298,674 |
| 2024-10-23 | 173.6 | 175.68 | 169.88 | 173.3 | -0.85% | 55,118 | 949,206,207 |
| 2024-10-22 | 176.21 | 181.93 | 171.35 | 174.78 | -3.33% | 70,282 | 1,231,018,639 |
| 2024-10-21 | 185.4 | 196 | 173.8 | 180.8 | -0.01% | 94,098 | 1,721,917,442 |
| 2024-10-18 | 155 | 186.77 | 155 | 180.82 | +16.06% | 74,457 | 1,274,804,115 |
| 2024-10-17 | 159 | 161.3 | 155.51 | 155.8 | -0.32% | 36,465 | 577,051,888 |
| 2024-10-16 | 150.99 | 161.37 | 150.02 | 156.3 | -0.2% | 36,502 | 565,563,037 |
| 2024-10-15 | 159.5 | 166.47 | 156.61 | 156.61 | -3.33% | 42,904 | 691,492,743 |
| 2024-10-14 | 159.42 | 164.16 | 152.3 | 162 | +1.64% | 52,645 | 831,376,475 |
| 2024-10-11 | 171.19 | 174.6 | 156 | 159.39 | -6.87% | 46,709 | 762,641,980 |
| 2024-10-10 | 184.48 | 188 | 168.2 | 171.15 | -6.74% | 62,681 | 1,098,970,248 |
| 2024-10-09 | 186.2 | 209.58 | 181.14 | 183.51 | -5.52% | 101,226 | 1,958,745,436 |
| 2024-10-08 | 194.24 | 194.24 | 180.88 | 194.24 | +20% | 80,311 | 1,530,890,062 |
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：