股票概览
260.15
-0.87%
-2.29
262.45
开盘价
264.78
最高价
258.05
最低价
8,177
成交量
数据更新至: 2025-03-25
技术指标
272.77
MA5 (5日均线)
281.06
MA10 (10日均线)
285.98
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 | 262.45 | 264.78 | 258.05 | 260.15 | -0.87% | 8,177 | 213,347,225 |
| 2025-03-24 | 271 | 271.61 | 257.88 | 262.44 | -3.84% | 21,167 | 557,277,181 |
| 2025-03-21 | 282.12 | 283 | 272.01 | 272.93 | -3.8% | 19,959 | 550,389,813 |
| 2025-03-20 | 285.88 | 286 | 282.56 | 283.72 | -0.32% | 10,746 | 305,167,576 |
| 2025-03-19 | 290.98 | 291.35 | 283.99 | 284.62 | -3.46% | 18,304 | 524,486,206 |
| 2025-03-18 | 296 | 299.99 | 289.58 | 294.83 | +0.59% | 22,121 | 650,895,780 |
| 2025-03-17 | 299 | 305 | 292.99 | 293.1 | +1.86% | 32,071 | 957,548,142 |
| 2025-03-14 | 287.75 | 288.87 | 282.01 | 287.76 | +1.53% | 15,418 | 441,000,770 |
| 2025-03-13 | 290 | 294 | 281.3 | 283.42 | -1.45% | 15,718 | 449,488,739 |
| 2025-03-12 | 285 | 291.73 | 284.78 | 287.6 | +0.89% | 16,407 | 473,779,029 |
| 2025-03-11 | 281 | 285.57 | 280.02 | 285.05 | -0.33% | 11,480 | 325,219,567 |
| 2025-03-10 | 292.2 | 292.89 | 280.88 | 286 | -2.45% | 24,192 | 689,415,158 |
| 2025-03-07 | 296.9 | 303.89 | 291.6 | 293.19 | -2.11% | 23,208 | 687,105,568 |
| 2025-03-06 | 305 | 305 | 295.65 | 299.5 | -0.1% | 27,740 | 828,720,585 |
| 2025-03-05 | 293.55 | 303.87 | 289.55 | 299.8 | +4.19% | 34,516 | 1,029,438,236 |
| 2025-03-04 | 281.18 | 290 | 281.18 | 287.73 | +3.25% | 18,545 | 530,850,266 |
| 2025-03-03 | 280.89 | 283.5 | 273 | 278.68 | -0.88% | 16,638 | 464,585,610 |
| 2025-02-28 | 290.58 | 293.84 | 280.05 | 281.16 | -4.84% | 23,282 | 664,785,972 |
| 2025-02-27 | 302.4 | 305.88 | 292 | 295.46 | -2.29% | 21,816 | 647,220,790 |
| 2025-02-26 | 305 | 305 | 295.09 | 302.4 | +0.72% | 22,723 | 680,263,835 |
| 2025-02-25 | 293.98 | 307.99 | 291 | 300.23 | +1.05% | 30,956 | 935,459,977 |
| 2025-02-24 | 300 | 310 | 294.01 | 297.11 | -0.96% | 31,855 | 961,737,279 |
| 2025-02-21 | 290 | 302 | 284.8 | 300 | +3.34% | 38,478 | 1,142,498,415 |
| 2025-02-20 | 296 | 298 | 286 | 290.3 | +2.24% | 29,768 | 871,136,187 |
| 2025-02-19 | 280.32 | 284.64 | 278.01 | 283.95 | +1.37% | 16,254 | 458,443,875 |
| 2025-02-18 | 289 | 292.4 | 278.51 | 280.1 | -4.17% | 20,428 | 581,576,782 |
| 2025-02-17 | 296 | 302 | 288.88 | 292.3 | -1.27% | 26,780 | 785,071,585 |
| 2025-02-14 | 279 | 297 | 274.33 | 296.06 | +5.85% | 38,989 | 1,124,647,307 |
| 2025-02-13 | 286.86 | 287.5 | 279 | 279.71 | -2.49% | 19,345 | 545,452,501 |
| 2025-02-12 | 286 | 290.59 | 282 | 286.86 | -0.67% | 21,060 | 600,679,148 |
| 2025-02-11 | 290.52 | 292 | 284.98 | 288.8 | -0.08% | 18,855 | 543,585,518 |
| 2025-02-10 | 287 | 294.96 | 284 | 289.02 | +1.41% | 25,401 | 737,449,743 |
| 2025-02-07 | 285.5 | 293.97 | 279.22 | 285 | -1.08% | 34,299 | 986,387,623 |
| 2025-02-06 | 278.49 | 291 | 276 | 288.1 | +3.45% | 29,938 | 847,099,942 |
| 2025-02-05 | 266 | 282.88 | 263.22 | 278.49 | +6.83% | 35,276 | 968,808,194 |
| 2025-01-27 | 272 | 273 | 260.6 | 260.69 | -3.54% | 18,007 | 479,573,250 |
| 2025-01-24 | 264.37 | 271 | 263 | 270.25 | +1.94% | 20,389 | 545,101,307 |
| 2025-01-23 | 262.62 | 275.39 | 262.22 | 265.11 | +2.17% | 31,705 | 853,133,240 |
| 2025-01-22 | 258.19 | 264.69 | 257.01 | 259.49 | +0.42% | 18,914 | 493,425,889 |
| 2025-01-21 | 266.64 | 268.96 | 254.33 | 258.4 | -2.53% | 24,968 | 653,477,483 |
| 2025-01-20 | 267 | 269.9 | 263.2 | 265.1 | +0.37% | 16,371 | 435,348,754 |
| 2025-01-17 | 268 | 268 | 258.6 | 264.11 | -1.47% | 23,998 | 632,932,655 |
| 2025-01-16 | 268.44 | 276.66 | 264.03 | 268.05 | +3.22% | 31,711 | 856,587,549 |
| 2025-01-15 | 265.88 | 273.01 | 259.58 | 259.7 | -2.65% | 23,682 | 629,381,343 |
| 2025-01-14 | 258 | 269.56 | 253.3 | 266.76 | +3.09% | 32,111 | 842,537,920 |
| 2025-01-13 | 257.85 | 261.86 | 255 | 258.76 | -1.24% | 15,739 | 405,825,110 |
| 2025-01-10 | 262 | 274.83 | 258.33 | 262 | +0.21% | 29,982 | 802,508,351 |
| 2025-01-09 | 257.25 | 263.86 | 245.52 | 261.44 | -0.4% | 29,568 | 758,222,657 |
| 2025-01-08 | 261 | 265.65 | 252.8 | 262.5 | -2.3% | 26,588 | 689,643,645 |
| 2025-01-07 | 255 | 269 | 252.23 | 268.69 | +6.21% | 28,540 | 743,946,663 |
| 2025-01-06 | 259.74 | 264.44 | 250 | 252.99 | -2.6% | 21,264 | 545,276,944 |
| 2025-01-03 | 277 | 277.88 | 258.8 | 259.75 | -5.01% | 28,550 | 763,405,909 |
| 2025-01-02 | 296.27 | 298.27 | 271.59 | 273.44 | -8.35% | 38,973 | 1,092,762,426 |
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：