股票概览
228.2
+1.81%
+4.05
224.5
开盘价
230.88
最高价
223.93
最低价
5,468
成交量
数据更新至: 2025-03-25
技术指标
232.77
MA5 (5日均线)
242.52
MA10 (10日均线)
250.85
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 | 224.5 | 230.88 | 223.93 | 228.2 | +1.81% | 5,468 | 124,518,487 |
| 2025-03-24 | 220.23 | 229 | 219.18 | 224.15 | +0.52% | 6,140 | 137,279,952 |
| 2025-03-21 | 239.11 | 240 | 221.3 | 223 | -7.47% | 14,909 | 341,330,536 |
| 2025-03-20 | 246 | 248.59 | 240.9 | 241 | -2.63% | 5,830 | 142,549,884 |
| 2025-03-19 | 249.09 | 251 | 247.1 | 247.5 | -1.28% | 3,672 | 91,181,598 |
| 2025-03-18 | 253.85 | 257.01 | 249 | 250.72 | -1.08% | 6,193 | 156,067,587 |
| 2025-03-17 | 254.01 | 259.42 | 251 | 253.45 | -0.33% | 7,221 | 184,841,401 |
| 2025-03-14 | 248.8 | 256.8 | 246.99 | 254.3 | +2.18% | 7,096 | 179,248,182 |
| 2025-03-13 | 254.4 | 254.98 | 245 | 248.88 | -2.01% | 6,550 | 163,077,194 |
| 2025-03-12 | 259.9 | 261 | 253.88 | 253.99 | -1.14% | 6,630 | 170,258,812 |
| 2025-03-11 | 251 | 258.86 | 251 | 256.93 | -1.16% | 5,181 | 132,655,800 |
| 2025-03-10 | 267 | 269 | 256 | 259.95 | -2.97% | 9,280 | 241,910,074 |
| 2025-03-07 | 272.3 | 278.5 | 263.23 | 267.91 | -3.63% | 12,903 | 350,994,073 |
| 2025-03-06 | 269.96 | 285 | 269.96 | 278 | +6.84% | 21,621 | 598,544,677 |
| 2025-03-05 | 257.75 | 269.8 | 256.38 | 260.21 | -0.01% | 9,055 | 236,691,127 |
| 2025-03-04 | 251.23 | 264.99 | 251.23 | 260.23 | +1.87% | 12,308 | 320,523,905 |
| 2025-03-03 | 242 | 262.8 | 240.5 | 255.45 | +5.65% | 15,333 | 389,158,246 |
| 2025-02-28 | 250.21 | 258 | 241.43 | 241.8 | -4.8% | 12,133 | 302,734,924 |
| 2025-02-27 | 260.84 | 266 | 250.41 | 254 | -1.26% | 13,095 | 337,247,103 |
| 2025-02-26 | 260.54 | 261.97 | 255 | 257.25 | -1.4% | 10,806 | 277,868,293 |
| 2025-02-25 | 259.7 | 267.9 | 253.23 | 260.9 | -1.73% | 10,801 | 281,324,205 |
| 2025-02-24 | 262.7 | 269.99 | 256.59 | 265.5 | -0.11% | 12,978 | 340,508,455 |
| 2025-02-21 | 256.31 | 271.47 | 255 | 265.8 | +3.99% | 21,890 | 573,532,381 |
| 2025-02-20 | 267.82 | 274.99 | 254.24 | 255.6 | -5.98% | 20,214 | 524,286,383 |
| 2025-02-19 | 265.09 | 278.58 | 265 | 271.87 | +2.16% | 13,117 | 357,580,773 |
| 2025-02-18 | 290.97 | 292 | 262.6 | 266.12 | -9.47% | 21,761 | 601,245,771 |
| 2025-02-17 | 291.99 | 318.28 | 286.85 | 293.97 | +0.35% | 24,545 | 741,990,059 |
| 2025-02-14 | 259.22 | 298.79 | 259 | 292.94 | +12.14% | 26,807 | 754,775,841 |
| 2025-02-13 | 266.13 | 278.44 | 260.8 | 261.22 | -2.82% | 14,188 | 379,714,085 |
| 2025-02-12 | 252.8 | 274.99 | 247.5 | 268.81 | +6.31% | 23,697 | 625,384,230 |
| 2025-02-11 | 251.1 | 258 | 245.08 | 252.86 | +0.72% | 15,721 | 394,018,703 |
| 2025-02-10 | 257 | 262.88 | 249 | 251.06 | -2.8% | 19,436 | 493,834,605 |
| 2025-02-07 | 267 | 273.58 | 255.88 | 258.3 | -5.05% | 21,043 | 552,762,400 |
| 2025-02-06 | 252.18 | 272.72 | 251 | 272.05 | +4.68% | 16,558 | 435,957,491 |
| 2025-02-05 | 271.45 | 300 | 253.24 | 259.89 | +3.54% | 29,171 | 801,084,634 |
| 2025-01-27 | 243.01 | 265 | 243 | 251 | +0.11% | 18,638 | 476,875,876 |
| 2025-01-24 | 229.5 | 256 | 227.6 | 250.72 | +9.58% | 20,342 | 497,274,094 |
| 2025-01-23 | 216.63 | 237 | 216.63 | 228.8 | +5.34% | 18,726 | 430,547,163 |
| 2025-01-22 | 212 | 218.9 | 207.22 | 217.2 | +1.51% | 11,475 | 244,474,152 |
| 2025-01-21 | 204.34 | 216 | 201.06 | 213.97 | +5.46% | 14,229 | 297,379,139 |
| 2025-01-20 | 202 | 204.88 | 198.68 | 202.9 | +1.69% | 7,024 | 141,628,834 |
| 2025-01-17 | 197.8 | 203.5 | 194.07 | 199.53 | -0.05% | 8,400 | 166,376,600 |
| 2025-01-16 | 202 | 205.08 | 197.69 | 199.62 | -0.21% | 7,809 | 156,884,928 |
| 2025-01-15 | 204.49 | 207.36 | 200.04 | 200.04 | -2.51% | 7,812 | 159,187,790 |
| 2025-01-14 | 194.01 | 206.88 | 194.01 | 205.2 | +5.45% | 13,511 | 274,260,023 |
| 2025-01-13 | 181 | 199.5 | 180.01 | 194.6 | +5.5% | 12,107 | 233,423,595 |
| 2025-01-10 | 188.99 | 191.87 | 184.46 | 184.46 | -2.08% | 6,645 | 125,496,839 |
| 2025-01-09 | 181.33 | 194.83 | 180.51 | 188.38 | +3.63% | 11,772 | 222,883,481 |
| 2025-01-08 | 185 | 185.68 | 174.02 | 181.79 | -2.05% | 8,931 | 160,235,294 |
| 2025-01-07 | 181.98 | 186.68 | 181.97 | 185.6 | +1.49% | 6,449 | 119,207,907 |
| 2025-01-06 | 186.69 | 186.69 | 178 | 182.88 | -2.04% | 10,357 | 188,157,836 |
| 2025-01-03 | 194 | 194.6 | 186.55 | 186.69 | -3.27% | 8,989 | 170,555,797 |
| 2025-01-02 | 202.43 | 202.43 | 191.2 | 193 | -4.66% | 8,275 | 162,440,369 |
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：