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 |
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：