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 |
| 2024-12-31 | 314.44 | 315 | 298.29 | 298.36 | -4.99% | 25,949 | 789,730,790 |
| 2024-12-30 | 322 | 323.9 | 312.22 | 314.03 | -3.38% | 22,121 | 700,051,855 |
| 2024-12-27 | 331 | 339 | 323.83 | 325 | +0.41% | 24,472 | 809,222,479 |
| 2024-12-26 | 317.6 | 326.6 | 314.8 | 323.68 | +1.94% | 18,985 | 613,890,214 |
| 2024-12-25 | 318.88 | 321 | 311 | 317.51 | -0.03% | 14,273 | 450,541,802 |
| 2024-12-24 | 312 | 321.9 | 298.01 | 317.59 | +1.19% | 26,857 | 832,063,903 |
| 2024-12-23 | 330 | 334.47 | 313.11 | 313.86 | -3.79% | 28,296 | 913,062,304 |
| 2024-12-20 | 317.35 | 331.5 | 313.07 | 326.23 | +0.21% | 28,845 | 931,289,417 |
| 2024-12-19 | 331 | 346 | 320.28 | 325.55 | -3.01% | 41,804 | 1,385,658,338 |
| 2024-12-18 | 325 | 349.97 | 319.18 | 335.67 | +8.57% | 48,080 | 1,599,328,092 |
| 2024-12-17 | 319.2 | 321.1 | 309.11 | 309.18 | -0.62% | 25,709 | 809,918,386 |
| 2024-12-16 | 309.97 | 319.88 | 308.52 | 311.1 | -0.42% | 22,665 | 710,228,027 |
| 2024-12-13 | 324 | 332 | 311.5 | 312.4 | -4.47% | 40,647 | 1,295,684,800 |
| 2024-12-12 | 351 | 355 | 324 | 327.03 | -6.83% | 54,670 | 1,831,663,638 |
| 2024-12-11 | 336 | 358.14 | 324.99 | 351 | +14.34% | 66,192 | 2,258,926,542 |
| 2024-12-10 | 300.1 | 316.68 | 291.11 | 306.98 | +6.19% | 45,541 | 1,383,804,543 |
| 2024-12-09 | 294.81 | 302.22 | 287.38 | 289.08 | -0.11% | 22,937 | 674,204,036 |
| 2024-12-06 | 292 | 294.69 | 287 | 289.39 | -0.89% | 19,624 | 569,592,578 |
| 2024-12-05 | 290.5 | 296.58 | 287.27 | 291.98 | -0.52% | 17,458 | 510,045,326 |
| 2024-12-04 | 290 | 303 | 287.04 | 293.52 | +1.62% | 22,733 | 669,293,789 |
| 2024-12-03 | 295 | 297.89 | 286.66 | 288.83 | -2.15% | 24,064 | 702,987,678 |
| 2024-12-02 | 305 | 307.88 | 292.88 | 295.18 | -1.61% | 26,679 | 793,315,175 |
| 2024-11-29 | 300.85 | 306 | 291.01 | 300 | -0.99% | 32,118 | 957,168,833 |
| 2024-11-28 | 300.2 | 316.6 | 296 | 303 | +1.36% | 35,775 | 1,097,013,717 |
| 2024-11-27 | 292.56 | 299.17 | 278.3 | 298.93 | -0.85% | 34,335 | 987,722,024 |
| 2024-11-26 | 305 | 317.68 | 294.04 | 301.5 | +2.91% | 45,884 | 1,401,038,456 |
| 2024-11-25 | 288 | 298 | 275 | 292.98 | +3.16% | 35,167 | 1,015,567,568 |
| 2024-11-22 | 300 | 308.83 | 283.01 | 284 | -3.57% | 44,258 | 1,308,412,220 |
| 2024-11-21 | 278.1 | 308.31 | 277.1 | 294.51 | +2.98% | 55,522 | 1,621,618,909 |
| 2024-11-20 | 252.78 | 290.98 | 251 | 286 | +14.51% | 60,278 | 1,633,121,442 |
| 2024-11-19 | 246 | 250.72 | 237 | 249.75 | +1.48% | 28,333 | 690,801,850 |
| 2024-11-18 | 264.2 | 268.56 | 243.18 | 246.1 | -5.39% | 32,651 | 828,560,437 |
| 2024-11-15 | 278 | 290 | 259.35 | 260.13 | -6.09% | 47,182 | 1,284,837,940 |
| 2024-11-14 | 266.07 | 290 | 266.07 | 277 | +5.4% | 60,983 | 1,715,337,142 |
| 2024-11-13 | 263.02 | 271.32 | 254 | 262.8 | -1.76% | 35,514 | 927,196,597 |
| 2024-11-12 | 285.99 | 285.99 | 266.68 | 267.5 | -6.14% | 39,436 | 1,081,317,805 |
| 2024-11-11 | 277.35 | 294.25 | 266.26 | 285 | +1.73% | 44,293 | 1,249,595,054 |
| 2024-11-08 | 274.71 | 286.89 | 272.01 | 280.14 | +3.03% | 42,935 | 1,201,668,606 |
| 2024-11-07 | 271 | 285.88 | 263 | 271.9 | -0.86% | 37,373 | 1,017,119,178 |
| 2024-11-06 | 269 | 285.54 | 269 | 274.25 | +2.5% | 46,371 | 1,279,887,085 |
| 2024-11-05 | 264.89 | 287.99 | 262.92 | 267.56 | +0.59% | 60,412 | 1,661,278,519 |
| 2024-11-04 | 230 | 268.68 | 228.63 | 266 | +13.29% | 52,884 | 1,325,619,431 |
| 2024-11-01 | 253.8 | 253.8 | 234.79 | 234.79 | -7.72% | 42,889 | 1,041,040,703 |
| 2024-10-31 | 232 | 263.51 | 228 | 254.42 | +9.5% | 55,855 | 1,388,332,967 |
| 2024-10-30 | 235.5 | 246.88 | 228.03 | 232.34 | -4.19% | 48,296 | 1,141,086,265 |
| 2024-10-29 | 218.88 | 253.77 | 216.5 | 242.51 | +13.42% | 63,652 | 1,506,465,406 |
| 2024-10-28 | 208.49 | 218 | 208.41 | 213.81 | +1.33% | 19,127 | 407,524,586 |
| 2024-10-25 | 216.98 | 219.24 | 208.55 | 211 | -3.76% | 35,474 | 756,913,265 |
| 2024-10-24 | 224 | 226 | 216.55 | 219.24 | +1.64% | 36,430 | 809,196,209 |
| 2024-10-23 | 208 | 224.95 | 206.8 | 215.7 | +3.11% | 38,376 | 835,993,708 |
| 2024-10-22 | 206.21 | 221.98 | 205.33 | 209.2 | -0.62% | 33,348 | 706,378,033 |
| 2024-10-21 | 213.05 | 223 | 208.12 | 210.51 | +2.44% | 49,683 | 1,063,095,554 |
| 2024-10-18 | 183.4 | 213.38 | 182.1 | 205.5 | +11.87% | 49,240 | 978,055,628 |
| 2024-10-17 | 182 | 190 | 180.3 | 183.69 | +3.3% | 30,908 | 574,503,876 |
| 2024-10-16 | 174 | 179.97 | 173.08 | 177.82 | +0.12% | 14,060 | 248,489,218 |
| 2024-10-15 | 184 | 187.62 | 177 | 177.6 | -3.1% | 23,628 | 431,305,138 |
| 2024-10-14 | 178.78 | 183.48 | 175.21 | 183.28 | +3.55% | 26,234 | 471,979,077 |
| 2024-10-11 | 190.1 | 193.99 | 175 | 177 | -7.85% | 32,833 | 596,718,686 |
| 2024-10-10 | 205.85 | 208.19 | 191.91 | 192.08 | -5.38% | 29,828 | 592,769,840 |
| 2024-10-09 | 220 | 227.9 | 201.18 | 203 | -13.64% | 49,831 | 1,077,748,717 |
| 2024-10-08 | 230 | 235.19 | 210 | 235.07 | +19.93% | 57,917 | 1,296,129,333 |
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：