股票概览
298
-1.61%
-4.88
302.77
开盘价
303
最高价
294.8
最低价
44,438
成交量
数据更新至: 2025-03-25
技术指标
304.92
MA5 (5日均线)
308.22
MA10 (10日均线)
N/A
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 | 302.77 | 303 | 294.8 | 298 | -1.61% | 44,438 | 1,323,794,414 |
| 2025-03-24 | 301 | 303.88 | 298.68 | 302.88 | +0.55% | 76,616 | 2,306,706,931 |
| 2025-03-21 | 307.88 | 309.99 | 300.7 | 301.22 | -2.21% | 81,235 | 2,469,945,141 |
| 2025-03-20 | 314.46 | 314.75 | 307 | 308.02 | -2.05% | 77,274 | 2,397,335,990 |
| 2025-03-19 | 313.99 | 319.65 | 312.12 | 314.48 | -0.34% | 76,976 | 2,424,146,445 |
| 2025-03-18 | 319 | 319.99 | 313.5 | 315.56 | -0.15% | 74,000 | 2,339,575,910 |
| 2025-03-17 | 318.7 | 320.89 | 313.04 | 316.02 | -0.84% | 99,246 | 3,140,932,157 |
| 2025-03-14 | 300.49 | 331.08 | 299.2 | 318.7 | +6.06% | 249,217 | 7,900,402,034 |
| 2025-03-13 | 304.11 | 307.6 | 298.43 | 300.48 | -2.08% | 84,354 | 2,547,476,429 |
| 2025-03-12 | 308.02 | 315.5 | 306.09 | 306.87 | +0.51% | 110,352 | 3,416,208,247 |
| 2025-03-11 | 300 | 305.56 | 300 | 305.31 | -0.4% | 58,436 | 1,774,463,428 |
| 2025-03-10 | 310.5 | 311 | 302.3 | 306.55 | -1.9% | 89,490 | 2,731,121,513 |
| 2025-03-07 | 312.12 | 319.79 | 309.11 | 312.5 | -1.36% | 143,011 | 4,482,494,848 |
| 2025-03-06 | 303 | 318 | 300.8 | 316.8 | +6.11% | 203,949 | 6,356,164,861 |
| 2025-03-05 | 296.76 | 299.97 | 292.9 | 298.55 | +0.58% | 73,744 | 2,191,440,732 |
| 2025-03-04 | 290 | 297.59 | 290 | 296.84 | +1.09% | 70,832 | 2,088,695,493 |
| 2025-03-03 | 298.42 | 301.88 | 289 | 293.64 | -2.5% | 102,271 | 3,028,835,163 |
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：