股票概览
182.51
+0.02%
+0.03
183
开盘价
183
最高价
181.31
最低价
3,627
成交量
数据更新至: 2025-03-25
技术指标
184.02
MA5 (5日均线)
186.29
MA10 (10日均线)
190.24
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 | 183 | 183 | 181.31 | 182.51 | +0.02% | 3,627 | 66,090,914 |
| 2025-03-24 | 184.94 | 186.33 | 181.1 | 182.48 | -1.42% | 9,064 | 165,404,342 |
| 2025-03-21 | 184.04 | 186.28 | 184.03 | 185.11 | +0.06% | 11,693 | 216,607,058 |
| 2025-03-20 | 184.52 | 185.47 | 183.55 | 185 | -0.01% | 8,909 | 164,415,084 |
| 2025-03-19 | 186.77 | 186.77 | 183.45 | 185.01 | -1.06% | 12,515 | 230,878,593 |
| 2025-03-18 | 189.7 | 189.7 | 185.81 | 187 | -0.79% | 11,766 | 220,417,618 |
| 2025-03-17 | 190.91 | 191.85 | 187.11 | 188.49 | -1.15% | 12,154 | 229,381,030 |
| 2025-03-14 | 188.58 | 191.58 | 187.02 | 190.68 | +1.08% | 10,397 | 197,461,959 |
| 2025-03-13 | 187.03 | 189.8 | 186.03 | 188.65 | +0.35% | 9,724 | 183,034,784 |
| 2025-03-12 | 191.32 | 191.32 | 187.5 | 188 | -1.39% | 9,115 | 171,969,119 |
| 2025-03-11 | 184.6 | 191.5 | 184.1 | 190.65 | +2.15% | 14,482 | 273,794,209 |
| 2025-03-10 | 185.23 | 187.38 | 183.38 | 186.64 | -0.46% | 11,945 | 221,714,713 |
| 2025-03-07 | 188.71 | 189.69 | 186.51 | 187.5 | -1.61% | 13,270 | 249,125,641 |
| 2025-03-06 | 189.5 | 191.28 | 184.5 | 190.56 | +1.2% | 21,794 | 408,140,082 |
| 2025-03-05 | 188.18 | 188.9 | 185.69 | 188.3 | -0.44% | 11,107 | 208,141,110 |
| 2025-03-04 | 186.98 | 190.66 | 184.28 | 189.13 | +0.87% | 13,902 | 259,837,999 |
| 2025-03-03 | 190.02 | 194 | 186.71 | 187.5 | -1.33% | 23,769 | 452,163,049 |
| 2025-02-28 | 209.78 | 209.78 | 186.91 | 190.02 | -11.65% | 40,459 | 782,413,745 |
| 2025-02-27 | 217 | 219.58 | 213.06 | 215.08 | -0.68% | 17,375 | 375,327,423 |
| 2025-02-26 | 212.46 | 218.12 | 210.02 | 216.56 | +2.06% | 19,689 | 423,821,038 |
| 2025-02-25 | 210.33 | 218.38 | 208.3 | 212.18 | -0.85% | 18,342 | 391,067,181 |
| 2025-02-24 | 217.34 | 219.8 | 212.38 | 214 | -2.48% | 20,074 | 431,867,005 |
| 2025-02-21 | 205.07 | 224.58 | 198.01 | 219.45 | +8.06% | 36,730 | 785,860,468 |
| 2025-02-20 | 208 | 215.66 | 203 | 203.08 | -0.69% | 16,939 | 354,919,885 |
| 2025-02-19 | 199.55 | 206.98 | 198.01 | 204.5 | +1.97% | 10,674 | 217,584,783 |
| 2025-02-18 | 199.63 | 205 | 198.47 | 200.54 | +0.43% | 9,258 | 187,277,271 |
| 2025-02-17 | 200.84 | 203.5 | 196.88 | 199.68 | +0.34% | 9,647 | 193,364,600 |
| 2025-02-14 | 193.98 | 199.77 | 193.65 | 199 | +2.76% | 11,953 | 236,762,170 |
| 2025-02-13 | 203.66 | 205.87 | 193 | 193.65 | -5.14% | 15,090 | 299,935,124 |
| 2025-02-12 | 204.43 | 210.88 | 202.5 | 204.14 | -0.51% | 10,831 | 222,123,601 |
| 2025-02-11 | 203.7 | 208.26 | 202.11 | 205.19 | +0.34% | 11,680 | 239,951,651 |
| 2025-02-10 | 202.16 | 205.94 | 198.09 | 204.5 | +1.21% | 14,473 | 294,444,240 |
| 2025-02-07 | 199.5 | 205.48 | 198 | 202.05 | +1.48% | 15,809 | 320,438,149 |
| 2025-02-06 | 192.95 | 199.3 | 192.18 | 199.1 | +2.98% | 11,095 | 218,079,980 |
| 2025-02-05 | 198.92 | 201.4 | 192.2 | 193.34 | -2.91% | 12,020 | 234,855,349 |
| 2025-01-27 | 197 | 201.97 | 195.28 | 199.14 | +1.02% | 10,941 | 217,551,743 |
| 2025-01-24 | 198.5 | 200.56 | 195.33 | 197.13 | -0.44% | 7,902 | 156,076,835 |
| 2025-01-23 | 202.23 | 203.27 | 197.56 | 198 | -0.99% | 9,282 | 186,092,217 |
| 2025-01-22 | 203 | 204.84 | 198.01 | 199.97 | -1.37% | 8,371 | 167,435,148 |
| 2025-01-21 | 195.31 | 203.38 | 193 | 202.74 | +4.88% | 15,130 | 301,200,186 |
| 2025-01-20 | 194.05 | 197.76 | 192.45 | 193.3 | +0.45% | 8,572 | 167,313,761 |
| 2025-01-17 | 192 | 195.8 | 191.07 | 192.43 | -0.29% | 7,311 | 141,416,055 |
| 2025-01-16 | 190.57 | 193.7 | 189.13 | 192.99 | +1.27% | 10,320 | 198,125,278 |
| 2025-01-15 | 192 | 195 | 190.01 | 190.57 | -1.91% | 10,816 | 208,199,783 |
| 2025-01-14 | 180.22 | 194.33 | 179.01 | 194.29 | +7.93% | 17,223 | 323,507,066 |
| 2025-01-13 | 176.9 | 182.6 | 176.02 | 180.01 | +0.68% | 10,646 | 191,528,367 |
| 2025-01-10 | 192.31 | 192.88 | 178.78 | 178.8 | -7.2% | 21,672 | 400,126,366 |
| 2025-01-09 | 195.42 | 196.66 | 188.01 | 192.68 | -1.83% | 12,687 | 245,091,824 |
| 2025-01-08 | 189.3 | 198.49 | 188 | 196.27 | +3.09% | 15,719 | 304,279,895 |
| 2025-01-07 | 189.08 | 192 | 186.66 | 190.39 | +0.68% | 11,770 | 223,088,084 |
| 2025-01-06 | 195.49 | 198.5 | 186.51 | 189.1 | -3.52% | 15,568 | 299,699,814 |
| 2025-01-03 | 192.31 | 200.5 | 188.92 | 196 | +3.61% | 22,494 | 441,292,038 |
| 2025-01-02 | 193.99 | 196.96 | 186.7 | 189.18 | -2.61% | 20,352 | 390,317,194 |
| 2024-12-31 | 191.49 | 196.49 | 190.11 | 194.25 | +1.44% | 20,896 | 406,554,017 |
| 2024-12-30 | 181.01 | 197.49 | 181.01 | 191.49 | +6.67% | 28,232 | 542,633,113 |
| 2024-12-27 | 182.1 | 184.99 | 179.5 | 179.51 | -2.16% | 8,861 | 161,455,701 |
| 2024-12-26 | 182.35 | 183.79 | 178.8 | 183.48 | +0.47% | 12,059 | 218,969,483 |
| 2024-12-25 | 178.79 | 185.79 | 175.47 | 182.62 | +2.27% | 12,345 | 224,644,205 |
| 2024-12-24 | 178.45 | 179.5 | 176 | 178.56 | +0.48% | 6,288 | 112,037,485 |
| 2024-12-23 | 179.01 | 182 | 177.56 | 177.7 | -1.28% | 7,497 | 134,339,963 |
| 2024-12-20 | 180.57 | 182.37 | 178.59 | 180 | -0.55% | 10,407 | 187,651,835 |
| 2024-12-19 | 182.69 | 183.54 | 180.22 | 181 | -1.38% | 8,694 | 157,985,565 |
| 2024-12-18 | 185.17 | 186.49 | 182.6 | 183.53 | -0.69% | 7,493 | 137,972,497 |
| 2024-12-17 | 180.66 | 187.68 | 180.16 | 184.81 | +1.78% | 11,089 | 204,952,919 |
| 2024-12-16 | 190.07 | 191.69 | 178.28 | 181.58 | -4.63% | 17,310 | 315,360,535 |
| 2024-12-13 | 189.29 | 192.5 | 188.5 | 190.4 | -0.02% | 11,095 | 211,642,017 |
| 2024-12-12 | 191.73 | 192.12 | 189.1 | 190.43 | -0.3% | 6,542 | 124,346,457 |
| 2024-12-11 | 189.08 | 193.66 | 188.71 | 191.01 | +0.58% | 10,468 | 200,353,450 |
| 2024-12-10 | 190.65 | 196.37 | 188.71 | 189.9 | +4.42% | 19,199 | 368,685,913 |
| 2024-12-09 | 183.12 | 185.22 | 180.26 | 181.87 | -0.9% | 8,886 | 162,272,419 |
| 2024-12-06 | 184.96 | 186 | 181.21 | 183.52 | +0.01% | 13,618 | 250,010,082 |
| 2024-12-05 | 175.26 | 185.89 | 175 | 183.5 | +4.52% | 20,863 | 379,341,947 |
| 2024-12-04 | 179.2 | 179.79 | 174.07 | 175.57 | -1.78% | 13,992 | 246,969,004 |
| 2024-12-03 | 182 | 182.43 | 177.67 | 178.76 | -1.68% | 13,022 | 233,583,996 |
| 2024-12-02 | 178.9 | 186.5 | 178.9 | 181.81 | +0.94% | 15,761 | 287,528,384 |
| 2024-11-29 | 178.5 | 182.8 | 178.01 | 180.11 | +0.28% | 13,909 | 251,008,742 |
| 2024-11-28 | 183 | 183.56 | 178.7 | 179.6 | -1.94% | 9,014 | 163,467,351 |
| 2024-11-27 | 181.36 | 183.86 | 178.7 | 183.15 | +0.67% | 11,302 | 204,749,697 |
| 2024-11-26 | 185.66 | 188.47 | 181.71 | 181.93 | -2.39% | 6,401 | 117,972,162 |
| 2024-11-25 | 181.87 | 188.89 | 181.05 | 186.39 | +2.78% | 12,573 | 233,167,878 |
| 2024-11-22 | 188.08 | 190.24 | 181.35 | 181.35 | -3.99% | 11,617 | 215,416,416 |
| 2024-11-21 | 193.5 | 195.91 | 187.6 | 188.89 | -3.14% | 14,671 | 278,139,461 |
| 2024-11-20 | 194.61 | 196 | 191.7 | 195.02 | +0.21% | 7,025 | 136,444,177 |
| 2024-11-19 | 190 | 195.27 | 188.54 | 194.61 | +3.31% | 8,386 | 161,322,070 |
| 2024-11-18 | 192.45 | 196.37 | 187.04 | 188.38 | -1.89% | 10,414 | 199,655,604 |
| 2024-11-15 | 197.77 | 199.52 | 191.62 | 192 | -2.83% | 10,645 | 206,869,717 |
| 2024-11-14 | 203.46 | 207.57 | 197.01 | 197.6 | -3.22% | 12,931 | 260,476,577 |
| 2024-11-13 | 205.7 | 209.6 | 201 | 204.17 | -0.74% | 12,175 | 248,594,315 |
| 2024-11-12 | 204.1 | 212.57 | 203.33 | 205.7 | +0.79% | 16,460 | 341,532,543 |
| 2024-11-11 | 202.56 | 206.5 | 197.59 | 204.08 | +0.4% | 17,783 | 360,190,252 |
| 2024-11-08 | 200.63 | 208.87 | 200.43 | 203.27 | +3.03% | 18,512 | 379,716,520 |
| 2024-11-07 | 196.08 | 198.36 | 191.45 | 197.29 | +0.07% | 10,976 | 215,569,773 |
| 2024-11-06 | 203.04 | 206.66 | 196.5 | 197.16 | -2.88% | 15,554 | 311,429,194 |
| 2024-11-05 | 191.63 | 207 | 188.51 | 203.01 | +5.9% | 17,265 | 342,323,146 |
| 2024-11-04 | 192 | 194.77 | 190.13 | 191.7 | +0.76% | 9,281 | 178,126,451 |
| 2024-11-01 | 188.25 | 193.99 | 186.64 | 190.26 | +0.82% | 11,807 | 224,999,329 |
| 2024-10-31 | 190.69 | 192.5 | 187 | 188.71 | -1.05% | 11,652 | 220,499,029 |
| 2024-10-30 | 191.93 | 196.48 | 188 | 190.71 | -0.56% | 8,908 | 170,622,078 |
| 2024-10-29 | 194.99 | 197.77 | 190.92 | 191.79 | -1.69% | 11,392 | 221,224,636 |
| 2024-10-28 | 198.13 | 198.13 | 189.67 | 195.09 | -1.36% | 13,727 | 265,900,147 |
| 2024-10-25 | 197.58 | 201.96 | 194.55 | 197.78 | +0.85% | 11,114 | 220,308,313 |
| 2024-10-24 | 198.11 | 201.66 | 195.18 | 196.11 | -2% | 8,582 | 169,243,047 |
| 2024-10-23 | 203.37 | 207.7 | 198.03 | 200.11 | -1.62% | 12,367 | 251,526,529 |
| 2024-10-22 | 207 | 209 | 202.31 | 203.4 | -2.45% | 12,508 | 256,081,281 |
| 2024-10-21 | 214.08 | 216.74 | 207.57 | 208.5 | -3.02% | 16,116 | 340,999,959 |
| 2024-10-18 | 200 | 223.99 | 199.03 | 215 | +7.55% | 20,245 | 428,375,398 |
| 2024-10-17 | 201.44 | 203.86 | 198.25 | 199.9 | -0.14% | 9,705 | 195,084,869 |
| 2024-10-16 | 202 | 207.8 | 200 | 200.19 | -2.39% | 7,415 | 150,472,399 |
| 2024-10-15 | 208 | 211.5 | 205 | 205.1 | -2.79% | 8,775 | 183,166,786 |
| 2024-10-14 | 216 | 216 | 203 | 210.99 | -0.48% | 12,713 | 264,892,039 |
| 2024-10-11 | 228.39 | 228.39 | 208.42 | 212 | -5.57% | 14,668 | 314,703,093 |
| 2024-10-10 | 239.92 | 239.92 | 220.5 | 224.5 | -5.07% | 20,116 | 459,393,046 |
| 2024-10-09 | 230.06 | 248 | 200 | 236.5 | +0.61% | 25,933 | 603,955,527 |
| 2024-10-08 | 251.98 | 251.98 | 226 | 235.06 | +11.56% | 29,194 | 687,859,925 |
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：