股票概览
214.46
+1.64%
+3.47
211.54
开盘价
216
最高价
209.69
最低价
4,694
成交量
数据更新至: 2025-03-25
技术指标
216.18
MA5 (5日均线)
215.41
MA10 (10日均线)
217.25
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 | 211.54 | 216 | 209.69 | 214.46 | +1.64% | 4,694 | 100,084,580 |
| 2025-03-24 | 211 | 218.88 | 208.55 | 210.99 | -1.83% | 7,331 | 155,781,659 |
| 2025-03-21 | 216.94 | 219.94 | 213.03 | 214.93 | -1.41% | 7,881 | 170,117,289 |
| 2025-03-20 | 221.5 | 221.5 | 216.5 | 218 | -2.02% | 6,211 | 135,880,197 |
| 2025-03-19 | 220 | 227 | 218.03 | 222.5 | +0.31% | 11,022 | 246,313,509 |
| 2025-03-18 | 219.51 | 223.62 | 216.45 | 221.82 | +1.06% | 10,524 | 232,369,357 |
| 2025-03-17 | 211.71 | 222.29 | 211.05 | 219.5 | +3.53% | 13,115 | 285,469,634 |
| 2025-03-14 | 208.58 | 215.55 | 208.58 | 212.02 | +1.29% | 8,166 | 173,752,827 |
| 2025-03-13 | 209.32 | 213 | 208.73 | 209.31 | -0.57% | 6,296 | 132,506,132 |
| 2025-03-12 | 214.4 | 217.6 | 209.3 | 210.52 | -1.72% | 8,018 | 169,854,655 |
| 2025-03-11 | 213.05 | 217.1 | 208.37 | 214.2 | +0.54% | 8,758 | 187,181,544 |
| 2025-03-10 | 206.38 | 217.76 | 206.38 | 213.05 | +0.97% | 12,662 | 269,754,248 |
| 2025-03-07 | 218 | 218 | 208.55 | 211 | -3.1% | 18,243 | 386,823,348 |
| 2025-03-06 | 220 | 221.3 | 211.21 | 217.75 | -0.09% | 14,537 | 314,497,023 |
| 2025-03-05 | 214.08 | 222.75 | 214.07 | 217.95 | +0.58% | 9,026 | 197,601,711 |
| 2025-03-04 | 216.4 | 221.99 | 214 | 216.7 | +0.79% | 10,856 | 236,635,263 |
| 2025-03-03 | 230 | 238.49 | 213.46 | 215 | -7.73% | 21,935 | 487,987,044 |
| 2025-02-28 | 226.38 | 235.6 | 219.5 | 233 | +3.44% | 24,891 | 567,545,963 |
| 2025-02-27 | 224.23 | 228.63 | 218.15 | 225.25 | -0.75% | 16,356 | 365,683,152 |
| 2025-02-26 | 213 | 227.97 | 209.5 | 226.96 | +7.29% | 20,062 | 439,683,757 |
| 2025-02-25 | 208.98 | 218.98 | 207.29 | 211.53 | +0.71% | 13,450 | 287,629,241 |
| 2025-02-24 | 209 | 214 | 203.15 | 210.04 | +0.29% | 15,018 | 315,666,099 |
| 2025-02-21 | 185 | 213.13 | 184.5 | 209.43 | +14.22% | 31,864 | 636,134,196 |
| 2025-02-20 | 183.3 | 188.7 | 182.01 | 183.35 | +0.03% | 8,704 | 161,177,186 |
| 2025-02-19 | 187.89 | 187.89 | 181.54 | 183.3 | -2.45% | 11,611 | 213,287,001 |
| 2025-02-18 | 181.3 | 189.99 | 178.56 | 187.9 | +3.69% | 16,395 | 306,177,750 |
| 2025-02-17 | 182.86 | 185.2 | 179.88 | 181.22 | -0.79% | 9,815 | 178,202,013 |
| 2025-02-14 | 183.97 | 185.57 | 177.89 | 182.66 | -0.85% | 16,231 | 293,414,727 |
| 2025-02-13 | 191.3 | 194.31 | 184.22 | 184.22 | -3.7% | 13,403 | 251,340,670 |
| 2025-02-12 | 189.02 | 195.88 | 187.11 | 191.3 | +1.28% | 17,364 | 333,239,512 |
| 2025-02-11 | 178.4 | 188.96 | 173.91 | 188.88 | +5.83% | 21,407 | 390,289,219 |
| 2025-02-10 | 181.73 | 182.86 | 178.1 | 178.47 | -1.29% | 15,855 | 284,573,477 |
| 2025-02-07 | 181.06 | 186 | 177.5 | 180.81 | -0.41% | 19,552 | 353,329,400 |
| 2025-02-06 | 182 | 184.95 | 176.5 | 181.56 | -0.48% | 18,632 | 333,636,245 |
| 2025-02-05 | 191.87 | 192.81 | 180.02 | 182.43 | -5.39% | 10,914 | 199,815,161 |
| 2025-01-27 | 194.64 | 196.23 | 189.21 | 192.83 | -0.97% | 8,702 | 167,275,332 |
| 2025-01-24 | 198 | 199.56 | 190.18 | 194.72 | -2.49% | 10,050 | 195,059,996 |
| 2025-01-23 | 198.88 | 200.42 | 193.78 | 199.69 | +1.61% | 8,597 | 169,806,590 |
| 2025-01-22 | 192 | 197 | 192 | 196.52 | +1.45% | 6,546 | 127,827,087 |
| 2025-01-21 | 198 | 199.5 | 193.03 | 193.71 | -0.96% | 7,793 | 152,598,216 |
| 2025-01-20 | 193.9 | 202.9 | 193.25 | 195.58 | +1.56% | 9,954 | 196,997,895 |
| 2025-01-17 | 195.9 | 198.5 | 191.8 | 192.58 | -0.68% | 8,213 | 159,905,379 |
| 2025-01-16 | 186 | 195.88 | 186 | 193.9 | +2.82% | 8,362 | 161,447,192 |
| 2025-01-15 | 194 | 196.6 | 187.01 | 188.58 | -2.45% | 6,359 | 121,596,322 |
| 2025-01-14 | 184.51 | 193.53 | 184.33 | 193.32 | +3.36% | 10,770 | 203,657,732 |
| 2025-01-13 | 179.6 | 188.7 | 176.16 | 187.04 | +4.14% | 12,580 | 232,744,482 |
| 2025-01-10 | 194 | 196 | 177.35 | 179.6 | -6.8% | 16,318 | 298,254,671 |
| 2025-01-09 | 188.51 | 196.08 | 186.25 | 192.7 | +1.94% | 6,471 | 124,865,114 |
| 2025-01-08 | 188 | 191.98 | 185 | 189.04 | +0.61% | 6,627 | 124,934,584 |
| 2025-01-07 | 192 | 192 | 185.5 | 187.9 | -2.66% | 7,130 | 133,561,238 |
| 2025-01-06 | 187 | 196.5 | 187 | 193.03 | +1.3% | 8,764 | 169,479,997 |
| 2025-01-03 | 192.47 | 193.88 | 187.67 | 190.56 | -1.01% | 9,405 | 179,282,594 |
| 2025-01-02 | 193.25 | 196.27 | 188.17 | 192.5 | +0.4% | 11,064 | 212,485,438 |
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：