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 |
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：