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 |
| 2024-12-31 | 209 | 211 | 201.09 | 202.44 | -2.89% | 6,381 | 130,335,117 |
| 2024-12-30 | 209.17 | 214.98 | 207.11 | 208.47 | -0.33% | 7,827 | 165,159,576 |
| 2024-12-27 | 212.7 | 215.88 | 209.13 | 209.17 | -2.28% | 9,921 | 211,104,649 |
| 2024-12-26 | 196.56 | 215.98 | 196 | 214.05 | +8.9% | 19,170 | 402,717,773 |
| 2024-12-25 | 203.6 | 204.22 | 194.3 | 196.56 | -3.43% | 11,753 | 232,674,310 |
| 2024-12-24 | 199.5 | 204.96 | 199.35 | 203.54 | +2.03% | 9,062 | 183,425,812 |
| 2024-12-23 | 216.38 | 216.38 | 199.5 | 199.5 | -7.93% | 15,026 | 309,646,590 |
| 2024-12-20 | 214 | 219.8 | 213.1 | 216.69 | +1.02% | 9,906 | 215,171,960 |
| 2024-12-19 | 210 | 215.69 | 209.51 | 214.5 | +0.47% | 6,127 | 131,124,301 |
| 2024-12-18 | 214.5 | 216.8 | 210 | 213.49 | -1.08% | 7,296 | 155,811,735 |
| 2024-12-17 | 214.27 | 218.8 | 212.5 | 215.81 | +0.36% | 7,257 | 156,415,311 |
| 2024-12-16 | 225.82 | 225.82 | 213.11 | 215.03 | -5.31% | 12,270 | 268,468,373 |
| 2024-12-13 | 232.6 | 237.43 | 227 | 227.1 | -3.98% | 10,491 | 242,820,111 |
| 2024-12-12 | 237.21 | 243 | 233.33 | 236.51 | -0.63% | 12,863 | 304,173,978 |
| 2024-12-11 | 243 | 243.68 | 237.39 | 238 | -3.57% | 16,382 | 391,929,329 |
| 2024-12-10 | 234.32 | 258.05 | 230 | 246.8 | +9.14% | 28,594 | 695,434,072 |
| 2024-12-09 | 239 | 242 | 224.5 | 226.13 | -3.53% | 14,113 | 328,240,653 |
| 2024-12-06 | 240 | 243.87 | 230.5 | 234.4 | -1.1% | 13,610 | 320,652,181 |
| 2024-12-05 | 223.5 | 237 | 221.13 | 237 | +5.59% | 17,827 | 415,331,354 |
| 2024-12-04 | 223.9 | 227.76 | 215.8 | 224.45 | +0.7% | 13,113 | 290,938,513 |
| 2024-12-03 | 231.66 | 231.66 | 222.22 | 222.9 | -3.55% | 13,146 | 296,874,212 |
| 2024-12-02 | 228.5 | 232.6 | 226 | 231.11 | +1.35% | 11,411 | 261,793,156 |
| 2024-11-29 | 232 | 241.98 | 225.01 | 228.03 | -2.13% | 16,400 | 381,672,484 |
| 2024-11-28 | 231.5 | 235.85 | 227 | 232.99 | +0.86% | 10,746 | 249,369,493 |
| 2024-11-27 | 225.37 | 232.5 | 221.61 | 231 | +1.06% | 9,397 | 214,086,761 |
| 2024-11-26 | 227.65 | 237.99 | 226.15 | 228.57 | -0.28% | 9,596 | 222,852,372 |
| 2024-11-25 | 231 | 234 | 222.66 | 229.22 | -2.04% | 12,273 | 277,984,566 |
| 2024-11-22 | 251 | 254.86 | 233.99 | 234 | -7.1% | 15,292 | 374,991,034 |
| 2024-11-21 | 243 | 253.98 | 241.38 | 251.88 | +2.81% | 16,417 | 409,797,426 |
| 2024-11-20 | 243.08 | 252 | 238.8 | 245 | -0.15% | 14,301 | 348,884,663 |
| 2024-11-19 | 235 | 245.36 | 233.08 | 245.36 | +4.28% | 11,265 | 268,928,538 |
| 2024-11-18 | 252.07 | 253.75 | 232.13 | 235.3 | -7.36% | 18,645 | 446,924,475 |
| 2024-11-15 | 260 | 276.44 | 252 | 253.99 | -5.18% | 20,129 | 530,521,156 |
| 2024-11-14 | 263.83 | 280 | 260 | 267.87 | +0.86% | 18,317 | 498,419,730 |
| 2024-11-13 | 257.19 | 266.98 | 251.18 | 265.58 | +1.75% | 20,818 | 537,966,570 |
| 2024-11-12 | 276.59 | 288.77 | 255 | 261 | -4.82% | 25,219 | 678,980,259 |
| 2024-11-11 | 263 | 285.83 | 262 | 274.22 | +2.32% | 24,398 | 670,072,581 |
| 2024-11-08 | 271.99 | 288.88 | 262 | 268 | +0.37% | 27,858 | 763,932,950 |
| 2024-11-07 | 227 | 269.98 | 225.2 | 267 | +15% | 30,029 | 749,738,949 |
| 2024-11-06 | 213 | 236.62 | 211.15 | 232.18 | +8.95% | 27,177 | 619,413,975 |
| 2024-11-05 | 200.81 | 213.11 | 199.99 | 213.11 | +5.34% | 17,289 | 358,698,097 |
| 2024-11-04 | 205.25 | 205.25 | 198.51 | 202.3 | -0.1% | 10,082 | 203,113,183 |
| 2024-11-01 | 213 | 213.12 | 200.6 | 202.5 | -5.81% | 16,908 | 346,527,586 |
| 2024-10-31 | 213.18 | 217.88 | 211.49 | 215 | -0.56% | 17,893 | 382,651,923 |
| 2024-10-30 | 217 | 228 | 213.51 | 216.2 | -2.62% | 18,841 | 414,357,815 |
| 2024-10-29 | 218 | 239.23 | 215.22 | 222.01 | +0.46% | 26,173 | 595,727,504 |
| 2024-10-28 | 210.12 | 224.48 | 200 | 221 | +1.86% | 28,013 | 593,225,573 |
| 2024-10-25 | 209 | 228.81 | 206.93 | 216.96 | +2.09% | 33,183 | 718,499,568 |
| 2024-10-24 | 189.2 | 218.23 | 188.94 | 212.52 | +12.52% | 45,351 | 928,541,361 |
| 2024-10-23 | 193 | 193.79 | 185 | 188.88 | -2.28% | 20,614 | 390,031,507 |
| 2024-10-22 | 198.9 | 198.9 | 189.04 | 193.28 | -2.87% | 24,114 | 464,322,833 |
| 2024-10-21 | 203 | 207.99 | 196 | 199 | -3.28% | 34,906 | 705,235,038 |
| 2024-10-18 | 182.16 | 216.01 | 182.16 | 205.75 | +8.84% | 36,812 | 735,624,955 |
| 2024-10-17 | 191.19 | 201 | 189.01 | 189.04 | -1.02% | 25,115 | 489,115,399 |
| 2024-10-16 | 196.82 | 197.5 | 186.03 | 190.99 | -5.99% | 32,535 | 624,442,955 |
| 2024-10-15 | 210 | 218 | 197 | 203.17 | -8.95% | 42,806 | 890,864,674 |
| 2024-10-14 | 220 | 232.66 | 216.88 | 223.13 | +2.82% | 38,547 | 860,932,449 |
| 2024-10-11 | 198 | 224 | 185 | 217.01 | +11.93% | 48,833 | 1,008,615,326 |
| 2024-10-10 | 199 | 208.38 | 181.06 | 193.88 | +10.72% | 61,895 | 1,227,246,578 |
| 2024-10-09 | 280 | 280 | 174.55 | 175.11 | -49.97% | 79,085 | 1,771,562,316 |
| 2024-10-08 | 390 | 507 | 270 | 350 | +42.85% | 110,155 | 3,915,752,809 |
| 2024-09-30 | 145.83 | 300.01 | 135.88 | 245.01 | +95.99% | 119,374 | 2,257,210,428 |
| 2024-09-27 | 116 | 135 | 107.1 | 125.01 | +10.02% | 70,867 | 835,457,607 |
| 2024-09-26 | 100 | 116.3 | 88.93 | 113.62 | +105.91% | 144,260 | 1,474,404,199 |
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：