股票概览
225.5
+1.09%
+2.44
223.8
开盘价
226.93
最高价
221.68
最低价
10,280
成交量
数据更新至: 2025-03-25
技术指标
224.64
MA5 (5日均线)
221.17
MA10 (10日均线)
225.08
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 | 223.8 | 226.93 | 221.68 | 225.5 | +1.09% | 10,280 | 230,648,714 |
| 2025-03-24 | 221 | 228.97 | 219.5 | 223.06 | -0.42% | 22,008 | 494,424,910 |
| 2025-03-21 | 226.03 | 227.98 | 219.5 | 224 | -1.59% | 21,383 | 478,480,159 |
| 2025-03-20 | 224.01 | 229.33 | 221.8 | 227.62 | +2.07% | 19,090 | 431,981,995 |
| 2025-03-19 | 223.87 | 226.99 | 220.5 | 223 | -0.57% | 18,642 | 417,452,761 |
| 2025-03-18 | 221.79 | 225.77 | 219.53 | 224.28 | +2.5% | 24,366 | 544,519,706 |
| 2025-03-17 | 217 | 223.6 | 213.58 | 218.8 | +1.49% | 22,763 | 498,890,360 |
| 2025-03-14 | 215.81 | 217.71 | 212.5 | 215.58 | +0.95% | 20,790 | 447,868,322 |
| 2025-03-13 | 217.5 | 218.96 | 212.1 | 213.56 | -1.27% | 15,834 | 340,399,367 |
| 2025-03-12 | 219.1 | 220.48 | 215.01 | 216.3 | -0.94% | 15,367 | 333,721,732 |
| 2025-03-11 | 216.7 | 221.61 | 216.06 | 218.35 | -0.01% | 23,569 | 515,131,447 |
| 2025-03-10 | 231.37 | 231.37 | 214.55 | 218.38 | -5.13% | 43,503 | 953,418,532 |
| 2025-03-07 | 230.27 | 237.2 | 228.88 | 230.2 | -0.98% | 29,408 | 683,894,584 |
| 2025-03-06 | 235.58 | 241.05 | 231.55 | 232.49 | -0.84% | 28,784 | 677,363,034 |
| 2025-03-05 | 230.99 | 237.04 | 230.6 | 234.46 | +3.58% | 27,604 | 647,130,162 |
| 2025-03-04 | 220 | 230.58 | 216.11 | 226.35 | -4.49% | 42,945 | 969,452,869 |
| 2025-03-03 | 234.9 | 238.88 | 227.8 | 237 | -0.59% | 38,522 | 906,226,848 |
| 2025-02-28 | 235 | 248 | 235 | 238.41 | +5.49% | 53,988 | 1,301,638,610 |
| 2025-02-27 | 224.8 | 229.07 | 220.61 | 226 | -1% | 28,245 | 634,824,279 |
| 2025-02-26 | 221 | 230 | 216.82 | 228.29 | +3.35% | 38,129 | 859,088,939 |
| 2025-02-25 | 218 | 225.95 | 216.68 | 220.88 | +0.51% | 30,917 | 685,326,114 |
| 2025-02-24 | 221.77 | 227.19 | 217.98 | 219.77 | -1.89% | 35,328 | 782,187,528 |
| 2025-02-21 | 209.86 | 226.3 | 209.5 | 224 | +8.21% | 51,368 | 1,130,286,592 |
| 2025-02-20 | 207.1 | 210.2 | 204 | 207 | +0.35% | 22,132 | 458,448,838 |
| 2025-02-19 | 205.97 | 211.5 | 203.75 | 206.28 | +0.15% | 23,487 | 488,317,710 |
| 2025-02-18 | 199.73 | 210 | 199.2 | 205.98 | +2.2% | 30,018 | 619,056,314 |
| 2025-02-17 | 197.9 | 203.27 | 197.42 | 201.54 | +1.92% | 29,195 | 585,960,915 |
| 2025-02-14 | 190.99 | 199.9 | 189.5 | 197.74 | +4.62% | 27,309 | 538,195,810 |
| 2025-02-13 | 191.49 | 193.76 | 188.65 | 189 | -1.16% | 17,638 | 336,625,199 |
| 2025-02-12 | 191.18 | 193.3 | 190.02 | 191.21 | -0.5% | 13,180 | 252,313,813 |
| 2025-02-11 | 189.6 | 193.8 | 188.88 | 192.18 | +1.03% | 16,186 | 310,066,406 |
| 2025-02-10 | 193.88 | 194.27 | 189.57 | 190.23 | -2.45% | 27,348 | 524,027,814 |
| 2025-02-07 | 197.7 | 198.88 | 192.28 | 195 | -1.96% | 25,122 | 489,842,534 |
| 2025-02-06 | 193.18 | 199.38 | 191.29 | 198.9 | +3.13% | 20,489 | 403,058,766 |
| 2025-02-05 | 189.02 | 195.59 | 187.11 | 192.86 | +1.14% | 24,262 | 467,104,302 |
| 2025-01-27 | 189 | 192.89 | 187.86 | 190.69 | +0.89% | 14,708 | 280,879,453 |
| 2025-01-24 | 188.13 | 189.78 | 186.64 | 189 | +0.93% | 12,376 | 233,306,886 |
| 2025-01-23 | 191 | 192 | 186.97 | 187.25 | -1.54% | 18,568 | 351,160,732 |
| 2025-01-22 | 190 | 191.86 | 186.86 | 190.17 | +0.21% | 16,587 | 313,818,265 |
| 2025-01-21 | 188.65 | 191.29 | 186.08 | 189.78 | +1.05% | 19,621 | 370,570,272 |
| 2025-01-20 | 183.02 | 192.99 | 183.02 | 187.8 | +3.08% | 32,991 | 622,910,977 |
| 2025-01-17 | 178.6 | 183.8 | 177.77 | 182.18 | +2.06% | 21,846 | 395,174,623 |
| 2025-01-16 | 175 | 179.8 | 175 | 178.5 | +1.62% | 20,626 | 367,334,183 |
| 2025-01-15 | 179 | 180.98 | 173.7 | 175.65 | -1.65% | 21,909 | 386,675,172 |
| 2025-01-14 | 167.25 | 179.49 | 167.06 | 178.6 | +9.44% | 38,012 | 662,954,851 |
| 2025-01-13 | 159.5 | 165.27 | 159 | 163.2 | +1.59% | 14,241 | 231,596,690 |
| 2025-01-10 | 158.52 | 162.37 | 157.58 | 160.65 | +0.87% | 14,646 | 235,216,026 |
| 2025-01-09 | 155.08 | 161.98 | 154.39 | 159.27 | +2.75% | 15,039 | 238,662,252 |
| 2025-01-08 | 155.22 | 156.77 | 151.13 | 155.01 | -0.75% | 13,515 | 207,987,672 |
| 2025-01-07 | 156.17 | 158.35 | 154.1 | 156.18 | -0.4% | 10,003 | 156,415,092 |
| 2025-01-06 | 159 | 161.29 | 154.09 | 156.8 | -1.72% | 19,744 | 309,210,595 |
| 2025-01-03 | 160.03 | 161.99 | 157.97 | 159.55 | +0.13% | 14,565 | 232,715,857 |
| 2025-01-02 | 160.69 | 163.6 | 156.36 | 159.35 | -1.04% | 20,525 | 328,533,474 |
| 2024-12-31 | 160.83 | 162.95 | 160.03 | 161.02 | +0.36% | 11,515 | 186,083,682 |
| 2024-12-30 | 163.38 | 166.25 | 159.54 | 160.44 | -2.17% | 16,814 | 273,270,467 |
| 2024-12-27 | 162.55 | 165.78 | 161.01 | 164 | +0.99% | 17,781 | 291,838,625 |
| 2024-12-26 | 159.92 | 163.55 | 158.51 | 162.4 | +1.5% | 12,748 | 206,209,284 |
| 2024-12-25 | 162 | 163.28 | 158.57 | 160 | -0.75% | 12,667 | 203,856,308 |
| 2024-12-24 | 161.83 | 163 | 160.26 | 161.21 | +0.13% | 11,543 | 186,394,690 |
| 2024-12-23 | 161.54 | 162.19 | 156.1 | 161 | -0.14% | 15,231 | 243,649,077 |
| 2024-12-20 | 161.93 | 163.36 | 159.65 | 161.22 | -0.22% | 14,630 | 235,863,233 |
| 2024-12-19 | 163.93 | 165.5 | 160.66 | 161.57 | -1.83% | 14,121 | 229,373,568 |
| 2024-12-18 | 165.71 | 167.5 | 163.06 | 164.58 | -0.63% | 11,113 | 183,584,339 |
| 2024-12-17 | 164.2 | 166.75 | 163.59 | 165.63 | +0.51% | 13,247 | 218,810,691 |
| 2024-12-16 | 162.37 | 166.17 | 159.16 | 164.79 | +1.72% | 21,169 | 345,324,330 |
| 2024-12-13 | 162.19 | 165.88 | 161.72 | 162.01 | -1.01% | 25,886 | 424,091,548 |
| 2024-12-12 | 161.08 | 164.73 | 161 | 163.66 | +1.09% | 19,933 | 324,951,913 |
| 2024-12-11 | 162.99 | 163.48 | 156.69 | 161.89 | -2.64% | 33,276 | 534,028,563 |
| 2024-12-10 | 175.12 | 175.44 | 165.6 | 166.28 | -1.56% | 21,635 | 366,718,189 |
| 2024-12-09 | 173.36 | 174.3 | 168.7 | 168.91 | -1.97% | 14,004 | 239,129,640 |
| 2024-12-06 | 171 | 173.6 | 168.7 | 172.3 | +0.79% | 15,302 | 262,129,912 |
| 2024-12-05 | 170 | 172.39 | 169.13 | 170.95 | -0.94% | 14,069 | 239,982,873 |
| 2024-12-04 | 177.43 | 177.95 | 171.7 | 172.58 | -3.13% | 18,368 | 320,384,103 |
| 2024-12-03 | 178.06 | 179.85 | 175.5 | 178.16 | -1.75% | 19,805 | 351,822,282 |
| 2024-12-02 | 184.56 | 184.56 | 178.5 | 181.33 | -0.03% | 21,270 | 384,522,308 |
| 2024-11-29 | 175.68 | 184 | 175 | 181.38 | +3.06% | 27,091 | 488,187,845 |
| 2024-11-28 | 178.5 | 181.43 | 175.21 | 176 | -0.18% | 20,705 | 367,853,755 |
| 2024-11-27 | 167 | 176.8 | 165.7 | 176.32 | +6.51% | 33,192 | 573,843,905 |
| 2024-11-26 | 164.36 | 173 | 164 | 165.55 | +0.39% | 18,389 | 309,075,136 |
| 2024-11-25 | 166.31 | 173.26 | 163 | 164.9 | -0.92% | 20,239 | 339,594,349 |
| 2024-11-22 | 167.79 | 172.5 | 166.08 | 166.43 | -1.68% | 23,009 | 387,807,853 |
| 2024-11-21 | 166.47 | 174.21 | 165.98 | 169.28 | +1.73% | 34,256 | 587,227,182 |
| 2024-11-20 | 156.64 | 169.63 | 156.01 | 166.4 | +6.23% | 37,779 | 624,765,079 |
| 2024-11-19 | 156.52 | 159.56 | 153.3 | 156.64 | +0.28% | 25,092 | 390,946,711 |
| 2024-11-18 | 164.75 | 166.88 | 154.14 | 156.21 | -5.51% | 39,722 | 633,824,907 |
| 2024-11-15 | 168.82 | 171.72 | 164.79 | 165.32 | -2.07% | 19,799 | 333,129,189 |
| 2024-11-14 | 174.6 | 174.83 | 168.18 | 168.82 | -3.93% | 29,755 | 509,561,241 |
| 2024-11-13 | 172.01 | 177.1 | 170.2 | 175.73 | -1.28% | 43,358 | 753,466,216 |
| 2024-11-12 | 186.92 | 189.49 | 170.2 | 178 | -4.77% | 63,889 | 1,143,836,039 |
| 2024-11-11 | 180.99 | 187.52 | 179.6 | 186.92 | +3.08% | 30,238 | 555,536,940 |
| 2024-11-08 | 181 | 185.77 | 180.22 | 181.34 | +0.81% | 25,753 | 470,155,234 |
| 2024-11-07 | 177.63 | 180.47 | 174.1 | 179.88 | 0% | 23,874 | 423,147,364 |
| 2024-11-06 | 174.81 | 185.58 | 173.17 | 179.88 | +2.54% | 34,418 | 621,174,715 |
| 2024-11-05 | 170.88 | 176.6 | 167.89 | 175.42 | +2.63% | 29,382 | 508,908,905 |
| 2024-11-04 | 168.52 | 176.13 | 168.52 | 170.92 | +1.44% | 23,144 | 396,549,962 |
| 2024-11-01 | 167.37 | 171.5 | 166.26 | 168.5 | +0.84% | 19,471 | 328,694,067 |
| 2024-10-31 | 171.71 | 172.8 | 166.16 | 167.1 | -3.73% | 32,949 | 554,013,489 |
| 2024-10-30 | 173.93 | 177.5 | 172 | 173.58 | -0.81% | 21,648 | 376,790,864 |
| 2024-10-29 | 172.75 | 178.89 | 172.02 | 175 | +1.31% | 32,798 | 576,735,044 |
| 2024-10-28 | 174.65 | 181.97 | 171.56 | 172.74 | +0.08% | 39,298 | 688,368,376 |
| 2024-10-25 | 177.4 | 178.69 | 160 | 172.6 | -3.6% | 70,626 | 1,211,926,121 |
| 2024-10-24 | 180 | 182.66 | 178.05 | 179.04 | -0.74% | 12,049 | 216,730,080 |
| 2024-10-23 | 178.5 | 183.49 | 177.11 | 180.38 | +0.95% | 14,839 | 267,414,805 |
| 2024-10-22 | 183.8 | 186.71 | 177.36 | 178.68 | -4.31% | 25,792 | 464,478,289 |
| 2024-10-21 | 179.9 | 190.5 | 177.33 | 186.72 | +3.61% | 36,259 | 666,472,684 |
| 2024-10-18 | 168 | 186.62 | 167.02 | 180.21 | +5.39% | 34,040 | 600,017,430 |
| 2024-10-17 | 172.14 | 176.98 | 170.7 | 171 | -0.73% | 17,224 | 299,663,566 |
| 2024-10-16 | 174 | 175.76 | 170.81 | 172.26 | -1.54% | 12,355 | 213,455,168 |
| 2024-10-15 | 178.42 | 183.56 | 174.01 | 174.95 | -2.21% | 23,201 | 415,658,957 |
| 2024-10-14 | 176.5 | 180 | 168.07 | 178.9 | +2.38% | 28,750 | 502,003,355 |
| 2024-10-11 | 183.2 | 185.98 | 172.55 | 174.74 | -5.89% | 32,191 | 570,038,357 |
| 2024-10-10 | 189.89 | 195.4 | 185.68 | 185.68 | -1.39% | 35,295 | 670,083,443 |
| 2024-10-09 | 185 | 199.3 | 183.01 | 188.3 | -1.41% | 60,313 | 1,155,366,033 |
| 2024-10-08 | 200 | 207.98 | 182.32 | 191 | +5.84% | 72,255 | 1,386,750,157 |
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：