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)
307.51
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 |
| 2025-02-28 | 307 | 311.55 | 300 | 301.16 | -3.57% | 121,318 | 3,691,781,699 |
| 2025-02-27 | 319 | 319.63 | 306.66 | 312.3 | -3.71% | 198,031 | 6,180,015,423 |
| 2025-02-26 | 312.74 | 325 | 306 | 324.33 | +4.07% | 216,272 | 6,862,783,601 |
| 2025-02-25 | 311 | 319.55 | 309 | 311.66 | -1.58% | 129,903 | 4,083,380,473 |
| 2025-02-24 | 315 | 321.18 | 312.5 | 316.66 | -0.5% | 134,841 | 4,267,119,688 |
| 2025-02-21 | 305.16 | 319.8 | 300.7 | 318.26 | +4.2% | 209,177 | 6,549,270,240 |
| 2025-02-20 | 309.06 | 309.8 | 302.1 | 305.43 | -1.08% | 87,808 | 2,682,402,608 |
| 2025-02-19 | 298.41 | 312 | 297.63 | 308.75 | +3.26% | 137,939 | 4,237,501,463 |
| 2025-02-18 | 310.18 | 313.98 | 297.22 | 299.01 | -4.72% | 132,955 | 4,060,123,507 |
| 2025-02-17 | 313.9 | 321.36 | 310.15 | 313.83 | +1.24% | 145,921 | 4,614,845,500 |
| 2025-02-14 | 310 | 314.5 | 301.9 | 310 | -0.7% | 144,914 | 4,455,825,545 |
| 2025-02-13 | 321 | 322.78 | 311.13 | 312.19 | -4.08% | 172,765 | 5,455,029,107 |
| 2025-02-12 | 319.69 | 327.6 | 315.13 | 325.48 | +1.95% | 169,046 | 5,426,707,927 |
| 2025-02-11 | 316.81 | 325 | 311.88 | 319.27 | -0.6% | 144,368 | 4,603,868,363 |
| 2025-02-10 | 321 | 325.8 | 314 | 321.19 | +1.42% | 191,644 | 6,135,561,346 |
| 2025-02-07 | 305.01 | 329.99 | 300.99 | 316.68 | +3.39% | 300,856 | 9,501,253,446 |
| 2025-02-06 | 285.66 | 310 | 285.29 | 306.31 | +6.51% | 215,499 | 6,496,328,185 |
| 2025-02-05 | 288 | 295.66 | 282.01 | 287.6 | +3.03% | 139,116 | 3,998,913,240 |
| 2025-01-27 | 301.07 | 302.5 | 278 | 279.13 | -7.88% | 170,906 | 4,910,898,403 |
| 2025-01-24 | 296.04 | 303.53 | 293.57 | 303 | +1.66% | 163,550 | 4,890,601,179 |
| 2025-01-23 | 304 | 325 | 298 | 298.05 | +0.66% | 286,439 | 8,877,938,406 |
| 2025-01-22 | 291.5 | 296.48 | 288 | 296.11 | +0.64% | 147,235 | 4,306,719,072 |
| 2025-01-21 | 293 | 295 | 286 | 294.22 | +2.05% | 140,954 | 4,105,421,077 |
| 2025-01-20 | 297.99 | 297.99 | 285.9 | 288.3 | -0.79% | 168,519 | 4,916,268,627 |
| 2025-01-17 | 280.42 | 295.5 | 280 | 290.6 | +2.49% | 204,267 | 5,913,536,583 |
| 2025-01-16 | 282 | 292.65 | 277.33 | 283.54 | +1.96% | 193,835 | 5,513,476,408 |
| 2025-01-15 | 283.61 | 283.99 | 275.99 | 278.08 | -4.11% | 175,887 | 4,904,238,924 |
| 2025-01-14 | 255 | 290.02 | 252.08 | 290 | +14.68% | 296,485 | 8,074,121,005 |
| 2025-01-13 | 246.66 | 255.78 | 244.83 | 252.88 | +0.93% | 100,421 | 2,524,891,278 |
| 2025-01-10 | 258.57 | 260.38 | 250.2 | 250.55 | -2.84% | 91,715 | 2,341,876,137 |
| 2025-01-09 | 256.86 | 262.88 | 256.5 | 257.88 | -0.4% | 82,474 | 2,138,058,978 |
| 2025-01-08 | 257.15 | 264.9 | 251 | 258.91 | -0.8% | 141,143 | 3,629,279,939 |
| 2025-01-07 | 254.3 | 261.68 | 252.47 | 261 | +3.22% | 140,486 | 3,622,089,780 |
| 2025-01-06 | 255.01 | 260.78 | 251 | 252.85 | -1.61% | 108,785 | 2,768,722,648 |
| 2025-01-03 | 267.16 | 268.99 | 256.37 | 256.98 | -3.95% | 157,835 | 4,116,275,450 |
| 2025-01-02 | 280.39 | 284.66 | 263.65 | 267.55 | -6.94% | 224,294 | 6,114,373,436 |
| 2024-12-31 | 308.12 | 309.9 | 285 | 287.5 | -6.69% | 183,722 | 5,444,655,190 |
| 2024-12-30 | 305.99 | 309.99 | 303.33 | 308.1 | -0.28% | 105,283 | 3,233,426,441 |
| 2024-12-27 | 304.89 | 316.88 | 297.89 | 308.98 | +0.69% | 188,241 | 5,789,014,549 |
| 2024-12-26 | 310.01 | 312.85 | 305.8 | 306.87 | -1.63% | 110,204 | 3,410,243,815 |
| 2024-12-25 | 309.66 | 314.79 | 305.91 | 311.96 | +0.6% | 117,916 | 3,660,510,398 |
| 2024-12-24 | 302.5 | 310.22 | 296 | 310.1 | +2.03% | 129,856 | 3,964,783,956 |
| 2024-12-23 | 303 | 311.85 | 302 | 303.94 | -0.62% | 109,524 | 3,353,877,049 |
| 2024-12-20 | 304.52 | 311.17 | 301.68 | 305.83 | +0.27% | 138,316 | 4,233,752,306 |
| 2024-12-19 | 293.93 | 308.5 | 291.87 | 305 | +2.36% | 157,265 | 4,731,944,021 |
| 2024-12-18 | 298.9 | 301.58 | 294.06 | 297.96 | -0.5% | 111,252 | 3,311,502,190 |
| 2024-12-17 | 298.33 | 306 | 296.51 | 299.46 | +0.44% | 161,198 | 4,862,704,494 |
| 2024-12-16 | 306.97 | 308.45 | 296.02 | 298.15 | -2.85% | 164,746 | 4,941,246,096 |
| 2024-12-13 | 316.01 | 319.93 | 303.88 | 306.9 | -5.16% | 207,479 | 6,482,164,768 |
| 2024-12-12 | 315 | 332.18 | 315 | 323.6 | +1.75% | 192,366 | 6,213,245,483 |
| 2024-12-11 | 320.46 | 325.46 | 311.32 | 318.03 | -2.74% | 208,784 | 6,621,906,564 |
| 2024-12-10 | 360 | 364.99 | 326.67 | 327 | -1% | 343,721 | 11,874,117,027 |
| 2024-12-09 | 337 | 343.86 | 324.91 | 330.31 | -3.42% | 197,961 | 6,560,093,266 |
| 2024-12-06 | 342 | 360.5 | 334.23 | 342.01 | -0.72% | 282,296 | 9,729,552,787 |
| 2024-12-05 | 332 | 348.68 | 331.01 | 344.48 | +3.98% | 238,670 | 8,131,667,646 |
| 2024-12-04 | 328.6 | 347 | 328.58 | 331.31 | +0.05% | 242,573 | 8,149,018,314 |
| 2024-12-03 | 326.85 | 346.62 | 317.36 | 331.14 | +1.28% | 278,371 | 9,159,240,187 |
| 2024-12-02 | 319.93 | 329.6 | 313.4 | 326.94 | -2.6% | 338,955 | 10,920,226,822 |
| 2024-11-29 | 305 | 362.9 | 305 | 335.67 | +9.69% | 366,859 | 12,126,223,268 |
| 2024-11-28 | 317 | 319.98 | 304.66 | 306.01 | -3.46% | 237,300 | 7,407,158,340 |
| 2024-11-27 | 281.45 | 317.97 | 281.45 | 316.98 | +11.53% | 285,601 | 8,570,737,712 |
| 2024-11-26 | 276.94 | 294.89 | 275.81 | 284.21 | +1.25% | 174,725 | 5,002,524,941 |
| 2024-11-25 | 280.15 | 283.4 | 270 | 280.7 | +0.4% | 184,340 | 5,081,008,970 |
| 2024-11-22 | 290.8 | 298.13 | 278.66 | 279.59 | -4.64% | 215,824 | 6,230,132,521 |
| 2024-11-21 | 280.1 | 300.25 | 279.98 | 293.2 | +3.08% | 228,075 | 6,649,824,881 |
| 2024-11-20 | 283.99 | 289.99 | 279.04 | 284.44 | -1.58% | 198,354 | 5,627,344,263 |
| 2024-11-19 | 266.88 | 290 | 263.12 | 289 | +8.53% | 270,344 | 7,468,558,235 |
| 2024-11-18 | 271 | 277 | 255.34 | 266.28 | -2.28% | 292,469 | 7,782,028,760 |
| 2024-11-15 | 311.97 | 321.9 | 270.99 | 272.5 | -14.3% | 420,752 | 12,326,771,535 |
| 2024-11-14 | 314.5 | 333.8 | 314 | 317.96 | -0.01% | 262,067 | 8,510,523,262 |
| 2024-11-13 | 312.99 | 328.88 | 297 | 318 | -0.24% | 273,948 | 8,511,450,598 |
| 2024-11-12 | 300 | 322 | 298 | 318.78 | +5.63% | 306,909 | 9,583,532,676 |
| 2024-11-11 | 290 | 309.44 | 290 | 301.8 | -0.66% | 258,002 | 7,763,519,274 |
| 2024-11-08 | 330 | 340.5 | 302 | 303.8 | -7.27% | 410,065 | 13,023,863,513 |
| 2024-11-07 | 271 | 327.61 | 267.09 | 327.61 | +20% | 451,400 | 13,206,481,204 |
| 2024-11-06 | 266 | 310.99 | 261.01 | 273.01 | +1.68% | 481,682 | 13,832,778,223 |
| 2024-11-05 | 222.75 | 270 | 217.01 | 268.5 | +19.33% | 418,569 | 10,351,784,912 |
| 2024-11-04 | 203 | 225 | 202 | 225 | +11.39% | 281,377 | 6,059,616,955 |
| 2024-11-01 | 202.12 | 210.38 | 201.51 | 202 | -1.48% | 225,734 | 4,623,249,702 |
| 2024-10-31 | 194.48 | 222 | 193.88 | 205.03 | +5.3% | 342,738 | 7,124,391,484 |
| 2024-10-30 | 196.91 | 200.98 | 191 | 194.71 | -2.11% | 164,054 | 3,202,865,740 |
| 2024-10-29 | 203.4 | 207.97 | 198.57 | 198.9 | -0.99% | 161,227 | 3,266,778,589 |
| 2024-10-28 | 198 | 203.6 | 197.98 | 200.88 | +0.01% | 121,641 | 2,437,392,156 |
| 2024-10-25 | 199.2 | 206.89 | 195.3 | 200.85 | +1.9% | 185,485 | 3,719,658,142 |
| 2024-10-24 | 196.38 | 203.01 | 195.68 | 197.1 | -1.45% | 133,511 | 2,642,836,738 |
| 2024-10-23 | 202.68 | 212 | 197.2 | 200 | -0.84% | 251,429 | 5,124,359,996 |
| 2024-10-22 | 200.67 | 206.05 | 197.41 | 201.7 | +0.49% | 218,306 | 4,412,395,956 |
| 2024-10-21 | 201 | 207.61 | 198.12 | 200.72 | -4.8% | 327,290 | 6,622,590,403 |
| 2024-10-18 | 180.66 | 216.8 | 178.16 | 210.83 | +16.69% | 423,901 | 8,441,185,769 |
| 2024-10-17 | 184 | 188.3 | 178.92 | 180.67 | -1.66% | 195,770 | 3,608,814,026 |
| 2024-10-16 | 173.41 | 189.49 | 173.2 | 183.72 | +0.99% | 219,830 | 4,005,051,943 |
| 2024-10-15 | 185 | 190.81 | 181.8 | 181.91 | -4.38% | 215,298 | 3,993,532,000 |
| 2024-10-14 | 184 | 190.3 | 171.98 | 190.25 | +4.41% | 287,603 | 5,229,918,798 |
| 2024-10-11 | 185 | 193.8 | 176.11 | 182.22 | -4.45% | 283,383 | 5,282,747,004 |
| 2024-10-10 | 227.83 | 227.83 | 185 | 190.7 | -17.44% | 407,275 | 8,135,077,014 |
| 2024-10-09 | 220 | 277.38 | 202 | 230.99 | -0.42% | 601,243 | 14,304,009,540 |
| 2024-10-08 | 231.97 | 231.97 | 214.97 | 231.97 | +20% | 247,019 | 5,671,026,684 |
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：