股票概览
258
-0.06%
-0.16
257.71
开盘价
260
最高价
255.29
最低价
70,733
成交量
数据更新至: 2025-03-25
技术指标
259.94
MA5 (5日均线)
258.24
MA10 (10日均线)
260.98
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 | 257.71 | 260 | 255.29 | 258 | -0.06% | 70,733 | 1,822,087,499 |
| 2025-03-24 | 257.7 | 258.98 | 256.28 | 258.16 | +0.84% | 167,302 | 4,311,680,872 |
| 2025-03-21 | 262.68 | 264.53 | 255.67 | 256 | -2.35% | 194,320 | 5,026,360,931 |
| 2025-03-20 | 265.39 | 266.5 | 261.02 | 262.15 | -1.22% | 144,247 | 3,794,188,019 |
| 2025-03-19 | 257.2 | 266.97 | 256.78 | 265.39 | +3.26% | 369,541 | 9,737,109,378 |
| 2025-03-18 | 258 | 260.78 | 255.5 | 257 | +0.39% | 225,767 | 5,817,534,421 |
| 2025-03-17 | 263.1 | 265.47 | 255.74 | 256 | -2.29% | 335,155 | 8,685,706,367 |
| 2025-03-14 | 253 | 264.85 | 252.65 | 262 | +3.47% | 351,089 | 9,148,092,796 |
| 2025-03-13 | 254 | 259.2 | 253 | 253.22 | -0.5% | 168,852 | 4,316,530,458 |
| 2025-03-12 | 256.01 | 256.62 | 251.49 | 254.5 | -0.27% | 199,147 | 5,058,919,203 |
| 2025-03-11 | 253.07 | 255.5 | 253.05 | 255.2 | -0.51% | 171,351 | 4,355,529,582 |
| 2025-03-10 | 261.8 | 261.86 | 253.61 | 256.5 | -1.63% | 286,751 | 7,355,227,161 |
| 2025-03-07 | 262.96 | 263.58 | 258.68 | 260.76 | -1.34% | 222,871 | 5,812,794,648 |
| 2025-03-06 | 262.25 | 265.53 | 261 | 264.31 | +1.27% | 250,273 | 6,601,078,271 |
| 2025-03-05 | 263 | 263.89 | 258.5 | 260.99 | -0.76% | 208,696 | 5,438,997,025 |
| 2025-03-04 | 270 | 271 | 262.73 | 263 | -3.85% | 268,365 | 7,115,460,892 |
| 2025-03-03 | 265 | 279.3 | 262.24 | 273.53 | +3.49% | 387,364 | 10,603,328,988 |
| 2025-02-28 | 269.6 | 271.31 | 263.61 | 264.3 | -2.11% | 222,655 | 5,935,077,344 |
| 2025-02-27 | 270.27 | 271.7 | 267.67 | 270 | +0.51% | 231,851 | 6,250,587,949 |
| 2025-02-26 | 271.45 | 272.88 | 267.18 | 268.62 | -0.32% | 211,731 | 5,698,649,749 |
| 2025-02-25 | 267.48 | 274 | 264.51 | 269.48 | -0.74% | 232,094 | 6,243,748,571 |
| 2025-02-24 | 273.01 | 274.7 | 268.16 | 271.5 | -1.47% | 277,538 | 7,510,840,227 |
| 2025-02-21 | 268.58 | 276.88 | 267.78 | 275.55 | +1.98% | 309,519 | 8,443,562,273 |
| 2025-02-20 | 272.8 | 272.8 | 267 | 270.2 | -1.22% | 195,890 | 5,267,400,818 |
| 2025-02-19 | 268.57 | 276 | 268.55 | 273.55 | +1.03% | 204,455 | 5,580,141,095 |
| 2025-02-18 | 272.96 | 275.5 | 269 | 270.77 | +0.51% | 238,458 | 6,497,674,092 |
| 2025-02-17 | 274.9 | 274.9 | 266.02 | 269.4 | -0.11% | 241,830 | 6,513,084,025 |
| 2025-02-14 | 261.53 | 273 | 261.53 | 269.71 | +3.18% | 387,800 | 10,409,880,413 |
| 2025-02-13 | 255.99 | 263.99 | 255.1 | 261.39 | +2.39% | 375,350 | 9,803,005,760 |
| 2025-02-12 | 250.01 | 256 | 247.08 | 255.3 | +1.39% | 273,822 | 6,902,713,445 |
| 2025-02-11 | 260.44 | 260.5 | 251.06 | 251.8 | -2.57% | 247,920 | 6,268,157,349 |
| 2025-02-10 | 261.28 | 261.47 | 255.18 | 258.45 | -1.08% | 229,267 | 5,928,297,100 |
| 2025-02-07 | 257 | 262.56 | 251.62 | 261.28 | +3.23% | 344,413 | 8,922,582,684 |
| 2025-02-06 | 251 | 253.49 | 249.2 | 253.1 | +0.39% | 248,961 | 6,261,792,979 |
| 2025-02-05 | 260 | 262 | 251.05 | 252.12 | -1.9% | 240,481 | 6,141,794,779 |
| 2025-01-27 | 260.63 | 262.97 | 257 | 257 | -1.39% | 171,026 | 4,460,049,868 |
| 2025-01-24 | 256.01 | 264.78 | 256.01 | 260.62 | +1.21% | 224,398 | 5,876,198,259 |
| 2025-01-23 | 259.85 | 262.5 | 256.98 | 257.5 | -0.19% | 165,537 | 4,291,744,662 |
| 2025-01-22 | 262 | 264.9 | 254.21 | 258 | -2.34% | 250,407 | 6,440,345,376 |
| 2025-01-21 | 268.5 | 268.76 | 263.22 | 264.18 | -0.5% | 138,933 | 3,681,448,144 |
| 2025-01-20 | 256.5 | 267.61 | 256.31 | 265.52 | +5.57% | 342,835 | 9,048,642,227 |
| 2025-01-17 | 248.5 | 253.5 | 248.08 | 251.5 | +0.63% | 111,066 | 2,786,220,135 |
| 2025-01-16 | 252 | 254.6 | 248.26 | 249.93 | -0.37% | 161,884 | 4,056,598,313 |
| 2025-01-15 | 256.2 | 256.4 | 249.67 | 250.87 | -2.08% | 150,627 | 3,798,504,600 |
| 2025-01-14 | 247.71 | 257 | 245.21 | 256.2 | +3.76% | 202,467 | 5,108,567,634 |
| 2025-01-13 | 243.5 | 250 | 242 | 246.91 | +0.37% | 180,922 | 4,467,775,090 |
| 2025-01-10 | 246.5 | 249.95 | 244.68 | 246 | -0.54% | 147,294 | 3,643,092,329 |
| 2025-01-09 | 241.35 | 250.25 | 241.16 | 247.33 | +0.81% | 169,329 | 4,168,600,175 |
| 2025-01-08 | 245.99 | 248.31 | 243.32 | 245.34 | -1.65% | 271,858 | 6,681,628,785 |
| 2025-01-07 | 243 | 252 | 241.08 | 249.45 | -2.84% | 401,036 | 9,934,923,663 |
| 2025-01-06 | 258 | 260 | 253 | 256.75 | -0.34% | 172,891 | 4,433,101,113 |
| 2025-01-03 | 258.78 | 263 | 257.21 | 257.63 | -0.44% | 185,238 | 4,812,148,522 |
| 2025-01-02 | 266.25 | 266.3 | 257 | 258.78 | -2.71% | 233,546 | 6,090,661,831 |
| 2024-12-31 | 265.09 | 270.5 | 265.09 | 266 | -0.22% | 249,340 | 6,694,555,730 |
| 2024-12-30 | 260.88 | 267.5 | 260.51 | 266.58 | +1.75% | 226,314 | 6,013,633,016 |
| 2024-12-27 | 260.57 | 263.42 | 255 | 262 | +0.29% | 243,519 | 6,338,085,456 |
| 2024-12-26 | 267.2 | 267.2 | 261 | 261.25 | -2.51% | 224,438 | 5,898,437,344 |
| 2024-12-25 | 268.91 | 270.91 | 266.26 | 267.97 | -0.1% | 114,138 | 3,058,526,680 |
| 2024-12-24 | 263 | 268.25 | 263 | 268.23 | +1.8% | 196,154 | 5,229,920,631 |
| 2024-12-23 | 262.71 | 268.88 | 262.71 | 263.5 | +0.3% | 206,394 | 5,482,614,221 |
| 2024-12-20 | 269.79 | 270.8 | 260.32 | 262.71 | -2.62% | 277,401 | 7,313,368,050 |
| 2024-12-19 | 269.26 | 272.35 | 266.62 | 269.79 | -0.6% | 153,460 | 4,137,668,599 |
| 2024-12-18 | 274.31 | 274.73 | 270.31 | 271.41 | -0.87% | 150,853 | 4,110,472,402 |
| 2024-12-17 | 267 | 278 | 266.54 | 273.8 | +2.47% | 282,146 | 7,746,201,690 |
| 2024-12-16 | 266.22 | 269.5 | 264.05 | 267.2 | +0.06% | 162,575 | 4,333,963,457 |
| 2024-12-13 | 269.88 | 272 | 266 | 267.03 | -2.44% | 283,164 | 7,596,460,114 |
| 2024-12-12 | 265.9 | 275.38 | 265.2 | 273.71 | +2.47% | 223,295 | 6,055,502,392 |
| 2024-12-11 | 273.96 | 279.5 | 266.52 | 267.1 | -1.28% | 194,008 | 5,262,014,871 |
| 2024-12-10 | 281.28 | 281.5 | 269.33 | 270.57 | +0.94% | 329,044 | 9,035,442,039 |
| 2024-12-09 | 266.99 | 269.66 | 264.41 | 268.05 | +0.56% | 224,561 | 6,005,103,478 |
| 2024-12-06 | 256 | 269.9 | 255 | 266.55 | +4.12% | 330,381 | 8,719,647,873 |
| 2024-12-05 | 257.99 | 258.95 | 255.01 | 256 | -1.15% | 160,216 | 4,109,014,221 |
| 2024-12-04 | 260 | 262 | 257.5 | 258.97 | -1.1% | 161,814 | 4,186,965,339 |
| 2024-12-03 | 261 | 262.99 | 259 | 261.84 | -0.13% | 173,108 | 4,514,867,561 |
| 2024-12-02 | 258.64 | 263.55 | 257.21 | 262.19 | +0.36% | 206,475 | 5,387,882,833 |
| 2024-11-29 | 251.23 | 267.99 | 251.23 | 261.24 | +2.57% | 313,663 | 8,192,074,188 |
| 2024-11-28 | 259.2 | 259.53 | 253.5 | 254.7 | -2% | 223,556 | 5,728,197,559 |
| 2024-11-27 | 254.7 | 260.9 | 251.47 | 259.9 | +1.24% | 274,007 | 7,033,615,361 |
| 2024-11-26 | 261.57 | 263.97 | 255.66 | 256.72 | -2.79% | 273,604 | 7,076,484,876 |
| 2024-11-25 | 263.06 | 266.56 | 261.18 | 264.1 | +1.93% | 262,391 | 6,923,644,963 |
| 2024-11-22 | 267.93 | 269 | 258.88 | 259.1 | -3.41% | 225,551 | 5,937,579,845 |
| 2024-11-21 | 265.66 | 271.43 | 263.66 | 268.26 | +0.27% | 205,508 | 5,510,533,650 |
| 2024-11-20 | 266.95 | 269.9 | 264.6 | 267.55 | -0.44% | 227,088 | 6,060,616,028 |
| 2024-11-19 | 262.02 | 272 | 258 | 268.72 | +2.21% | 348,129 | 9,211,079,120 |
| 2024-11-18 | 265.56 | 270.95 | 261 | 262.92 | -0.99% | 306,500 | 8,135,717,135 |
| 2024-11-15 | 269.5 | 275 | 265.56 | 265.56 | -3.43% | 351,983 | 9,488,134,617 |
| 2024-11-14 | 283 | 284.99 | 274.66 | 275 | -2.48% | 426,572 | 11,940,874,423 |
| 2024-11-13 | 269 | 288.2 | 266.77 | 282 | +3.29% | 557,737 | 15,410,247,017 |
| 2024-11-12 | 278.28 | 285.2 | 270.98 | 273.02 | +2.06% | 744,030 | 20,764,206,510 |
| 2024-11-11 | 252.35 | 268.99 | 251.01 | 267.5 | +3.88% | 491,539 | 12,844,920,271 |
| 2024-11-08 | 269.66 | 272 | 257.1 | 257.5 | -2.02% | 402,941 | 10,612,727,375 |
| 2024-11-07 | 258 | 262.8 | 253.88 | 262.8 | +2.46% | 335,710 | 8,698,717,048 |
| 2024-11-06 | 258.99 | 269.5 | 253.5 | 256.5 | -1.87% | 452,393 | 11,840,068,810 |
| 2024-11-05 | 250.58 | 262.82 | 249.13 | 261.39 | +4.06% | 484,821 | 12,547,431,634 |
| 2024-11-04 | 244 | 254.3 | 244 | 251.2 | +2.03% | 242,472 | 6,074,686,403 |
| 2024-11-01 | 246.53 | 249.82 | 245.18 | 246.2 | +0.09% | 259,158 | 6,418,140,472 |
| 2024-10-31 | 246.99 | 250.5 | 244 | 245.98 | -0.83% | 255,003 | 6,286,268,642 |
| 2024-10-30 | 250 | 252.3 | 244.5 | 248.03 | -1.49% | 271,344 | 6,734,690,047 |
| 2024-10-29 | 256.24 | 257.71 | 251.24 | 251.78 | -1.74% | 269,948 | 6,853,075,171 |
| 2024-10-28 | 256.13 | 258.61 | 253 | 256.24 | -1.02% | 276,019 | 7,053,002,719 |
| 2024-10-25 | 252.34 | 265 | 246.3 | 258.88 | +5.17% | 578,986 | 14,887,536,977 |
| 2024-10-24 | 249.77 | 251.5 | 245 | 246.16 | -1.26% | 214,658 | 5,297,733,385 |
| 2024-10-23 | 247.81 | 254.94 | 246.86 | 249.3 | -0.5% | 321,541 | 8,076,690,148 |
| 2024-10-22 | 254 | 254.56 | 247.26 | 250.55 | -1.11% | 278,760 | 6,986,426,718 |
| 2024-10-21 | 259 | 262.53 | 251.75 | 253.36 | +1.39% | 584,558 | 14,972,853,360 |
| 2024-10-18 | 230 | 258.88 | 229.6 | 249.89 | +7.94% | 680,138 | 16,734,812,130 |
| 2024-10-17 | 234 | 238.88 | 230.86 | 231.5 | -1% | 261,647 | 6,135,626,737 |
| 2024-10-16 | 238.82 | 238.82 | 233.33 | 233.85 | -3.06% | 335,860 | 7,918,107,275 |
| 2024-10-15 | 249.81 | 250.84 | 241.13 | 241.22 | -3.4% | 327,653 | 8,057,930,637 |
| 2024-10-14 | 249.99 | 252.8 | 244.94 | 249.72 | +3.28% | 467,599 | 11,671,765,786 |
| 2024-10-11 | 255.5 | 255.5 | 237.93 | 241.79 | -6.28% | 476,402 | 11,668,275,358 |
| 2024-10-10 | 255 | 265.99 | 250.16 | 258 | +1.18% | 608,338 | 15,786,972,610 |
| 2024-10-09 | 279.9 | 279.99 | 255 | 255 | -14.72% | 1,086,916 | 29,017,394,644 |
| 2024-10-08 | 296 | 301.5 | 267.66 | 299 | +18.7% | 1,376,465 | 39,285,155,658 |
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：
同行业相关股票
хоБх╛╖цЧ╢ф╗г 属于 新能源 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832