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 |
| 2024-12-31 | 192.97 | 197.4 | 191.01 | 191.73 | -0.51% | 7,501 | 145,474,037 |
| 2024-12-30 | 196.97 | 201.47 | 188.88 | 192.71 | -1.16% | 11,368 | 220,650,980 |
| 2024-12-27 | 184.44 | 196.95 | 183.79 | 194.97 | +5.9% | 16,835 | 325,580,209 |
| 2024-12-26 | 186.38 | 187.45 | 183.7 | 184.11 | -1.2% | 6,970 | 128,920,580 |
| 2024-12-25 | 192.18 | 192.39 | 180.45 | 186.35 | -2.73% | 12,259 | 227,438,003 |
| 2024-12-24 | 189.05 | 196.65 | 189.05 | 191.58 | +0.32% | 8,506 | 164,517,924 |
| 2024-12-23 | 196.63 | 196.63 | 190.68 | 190.96 | -2.88% | 8,955 | 172,969,791 |
| 2024-12-20 | 199.5 | 200.12 | 196.07 | 196.63 | -1.44% | 9,252 | 182,914,431 |
| 2024-12-19 | 202.85 | 204.9 | 199.3 | 199.5 | -1.86% | 6,829 | 137,519,010 |
| 2024-12-18 | 202.86 | 208.5 | 202.16 | 203.28 | -0.95% | 8,836 | 181,630,063 |
| 2024-12-17 | 204.21 | 208 | 201.24 | 205.23 | +0.9% | 14,053 | 288,717,664 |
| 2024-12-16 | 201 | 205.18 | 196.07 | 203.4 | +1.8% | 27,918 | 561,665,812 |
| 2024-12-13 | 209.62 | 214.79 | 199.15 | 199.8 | -5.02% | 63,927 | 1,321,092,743 |
| 2024-12-12 | 208 | 214.7 | 207 | 210.36 | +0.64% | 22,686 | 479,225,159 |
| 2024-12-11 | 214.8 | 217.82 | 208.25 | 209.03 | -3.29% | 17,307 | 364,902,545 |
| 2024-12-10 | 230 | 234.4 | 216 | 216.15 | -2.47% | 21,271 | 471,671,285 |
| 2024-12-09 | 222.47 | 226.4 | 217.03 | 221.63 | -0.48% | 11,581 | 258,056,248 |
| 2024-12-06 | 222.87 | 227.11 | 220.51 | 222.69 | +0.01% | 10,422 | 233,620,110 |
| 2024-12-05 | 232.88 | 234.66 | 221.11 | 222.67 | -5.2% | 18,077 | 407,172,738 |
| 2024-12-04 | 236.09 | 242.08 | 232.68 | 234.89 | -2.13% | 12,440 | 294,567,089 |
| 2024-12-03 | 231 | 246.31 | 228 | 240 | +2.57% | 15,428 | 365,541,034 |
| 2024-12-02 | 224.55 | 236.87 | 219 | 233.99 | +8.32% | 19,669 | 449,447,760 |
| 2024-11-29 | 215.51 | 222.35 | 214.2 | 216.02 | -1.55% | 15,249 | 332,036,906 |
| 2024-11-28 | 221 | 225 | 217.69 | 219.41 | +0.1% | 18,207 | 400,639,558 |
| 2024-11-27 | 203.82 | 219.96 | 201.37 | 219.2 | +7.93% | 19,464 | 411,897,417 |
| 2024-11-26 | 203 | 209.09 | 200 | 203.09 | +0.8% | 12,241 | 251,238,455 |
| 2024-11-25 | 193.07 | 203.71 | 192.78 | 201.48 | +3.15% | 18,143 | 361,039,181 |
| 2024-11-22 | 198 | 200.9 | 193.1 | 195.32 | -2.78% | 13,731 | 269,060,547 |
| 2024-11-21 | 200 | 205.9 | 196 | 200.91 | +0.91% | 14,745 | 296,171,455 |
| 2024-11-20 | 181.29 | 201.5 | 181 | 199.09 | +9.8% | 26,018 | 507,426,969 |
| 2024-11-19 | 176.15 | 182.17 | 174.45 | 181.32 | +3% | 8,852 | 158,380,539 |
| 2024-11-18 | 180.8 | 183.9 | 173.97 | 176.04 | -3.55% | 15,302 | 272,527,978 |
| 2024-11-15 | 183.7 | 186.5 | 181.1 | 182.52 | -1.61% | 8,623 | 158,289,356 |
| 2024-11-14 | 189.33 | 189.88 | 182.21 | 185.5 | -2.53% | 13,579 | 252,313,810 |
| 2024-11-13 | 193.91 | 197.88 | 188.06 | 190.32 | -1.83% | 11,627 | 222,866,272 |
| 2024-11-12 | 193 | 202.77 | 190.5 | 193.87 | +0.45% | 17,056 | 334,953,668 |
| 2024-11-11 | 198.2 | 198.27 | 186.01 | 193 | -2.41% | 19,541 | 372,384,617 |
| 2024-11-08 | 199 | 202.99 | 193.02 | 197.76 | +2.9% | 16,341 | 325,248,077 |
| 2024-11-07 | 187.09 | 196.62 | 185.6 | 192.18 | +1.1% | 15,249 | 293,698,770 |
| 2024-11-06 | 188.88 | 195.8 | 185.12 | 190.09 | +0.73% | 14,648 | 279,261,985 |
| 2024-11-05 | 189.25 | 190.42 | 183.46 | 188.72 | -1.03% | 12,938 | 242,049,416 |
| 2024-11-04 | 190 | 195.28 | 187.01 | 190.68 | +2.35% | 11,208 | 213,250,678 |
| 2024-11-01 | 181.6 | 189.85 | 180.31 | 186.31 | +2.65% | 16,304 | 303,842,035 |
| 2024-10-31 | 178.42 | 182.79 | 175.02 | 181.5 | +1.43% | 13,217 | 238,838,427 |
| 2024-10-30 | 183.46 | 185 | 175.5 | 178.94 | -2.17% | 12,390 | 221,878,697 |
| 2024-10-29 | 185.7 | 186.9 | 180.59 | 182.9 | -1.52% | 10,401 | 190,323,112 |
| 2024-10-28 | 185.69 | 189.6 | 183.37 | 185.72 | -1.33% | 10,045 | 187,839,653 |
| 2024-10-25 | 194.99 | 195.99 | 186.4 | 188.22 | -2.37% | 13,402 | 252,994,142 |
| 2024-10-24 | 194.04 | 200.7 | 192 | 192.78 | -1.43% | 11,739 | 230,353,823 |
| 2024-10-23 | 194.81 | 200.98 | 194.24 | 195.57 | -0.12% | 11,179 | 220,357,720 |
| 2024-10-22 | 198 | 204.88 | 193.22 | 195.8 | -0.82% | 15,512 | 309,363,482 |
| 2024-10-21 | 195 | 203.45 | 191.88 | 197.42 | +1.53% | 20,729 | 410,025,250 |
| 2024-10-18 | 186.85 | 203.98 | 186.28 | 194.45 | +3.3% | 20,596 | 401,315,032 |
| 2024-10-17 | 186.89 | 192.88 | 185.66 | 188.24 | +0.62% | 11,459 | 217,141,094 |
| 2024-10-16 | 190.18 | 193.1 | 186.58 | 187.08 | -3.17% | 10,829 | 204,447,032 |
| 2024-10-15 | 201 | 204.87 | 193.21 | 193.21 | -3.88% | 11,971 | 237,281,638 |
| 2024-10-14 | 190.88 | 202.8 | 186 | 201 | +6.35% | 18,652 | 366,172,208 |
| 2024-10-11 | 205.99 | 206.97 | 187.73 | 189 | -5.32% | 12,626 | 245,622,452 |
| 2024-10-10 | 208.99 | 215.87 | 197.22 | 199.61 | -2.31% | 21,576 | 440,830,967 |
| 2024-10-09 | 210.18 | 238.8 | 201 | 204.34 | -8.37% | 31,926 | 687,182,455 |
| 2024-10-08 | 234.86 | 234.86 | 206.58 | 223 | +13.94% | 41,199 | 901,643,216 |
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：