股票概览
317.3
+1.4%
+4.37
313.5
开盘价
319.77
最高价
306.68
最低价
38,642
成交量
数据更新至: 2025-03-25
技术指标
320.44
MA5 (5日均线)
335.29
MA10 (10日均线)
349.60
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 | 313.5 | 319.77 | 306.68 | 317.3 | +1.4% | 38,642 | 1,207,785,684 |
| 2025-03-24 | 309 | 315.3 | 306.1 | 312.93 | +1.15% | 60,533 | 1,884,759,072 |
| 2025-03-21 | 322.5 | 322.5 | 308.35 | 309.38 | -4.39% | 68,872 | 2,158,322,913 |
| 2025-03-20 | 340 | 341.48 | 320.03 | 323.6 | -4.54% | 69,672 | 2,273,136,891 |
| 2025-03-19 | 344.5 | 344.93 | 337.06 | 339 | -1.54% | 34,559 | 1,173,221,151 |
| 2025-03-18 | 348.08 | 350.92 | 342 | 344.3 | -0.52% | 32,916 | 1,136,959,371 |
| 2025-03-17 | 353.16 | 355.98 | 344.27 | 346.1 | -1.95% | 43,678 | 1,519,954,239 |
| 2025-03-14 | 348 | 353.93 | 346.85 | 353 | +0.91% | 43,282 | 1,518,692,158 |
| 2025-03-13 | 356.5 | 358.42 | 347.33 | 349.8 | -2.15% | 38,757 | 1,362,239,424 |
| 2025-03-12 | 360.71 | 362.84 | 356.09 | 357.5 | +0.45% | 34,095 | 1,227,187,416 |
| 2025-03-11 | 359 | 364 | 352 | 355.89 | -2.23% | 50,582 | 1,807,285,736 |
| 2025-03-10 | 390.02 | 391.34 | 356.66 | 364 | -7.11% | 79,297 | 2,920,304,068 |
| 2025-03-07 | 390.3 | 398 | 388 | 391.88 | -1.56% | 63,620 | 2,499,481,540 |
| 2025-03-06 | 370 | 401.99 | 368.12 | 398.08 | +11.97% | 119,722 | 4,631,851,493 |
| 2025-03-05 | 355.55 | 358.8 | 353.21 | 355.52 | +0.01% | 31,552 | 1,122,182,113 |
| 2025-03-04 | 355.85 | 365.65 | 352.6 | 355.48 | -0.15% | 43,859 | 1,573,068,568 |
| 2025-03-03 | 355 | 368 | 351 | 356.01 | +2.84% | 72,567 | 2,619,256,285 |
| 2025-02-28 | 354.44 | 362.33 | 344.03 | 346.19 | -1.79% | 72,571 | 2,554,495,775 |
| 2025-02-27 | 365 | 366 | 346.56 | 352.5 | -3.05% | 68,330 | 2,418,108,494 |
| 2025-02-26 | 367.68 | 369.87 | 361 | 363.6 | -0.79% | 54,757 | 1,993,890,313 |
| 2025-02-25 | 364.79 | 373.33 | 361.02 | 366.5 | -1.93% | 55,073 | 2,021,713,136 |
| 2025-02-24 | 366 | 385 | 363 | 373.72 | +0.57% | 73,066 | 2,733,437,241 |
| 2025-02-21 | 364.43 | 372.79 | 355.25 | 371.6 | +1.98% | 93,108 | 3,387,747,950 |
| 2025-02-20 | 364.27 | 369 | 359.3 | 364.39 | -0.17% | 36,755 | 1,336,345,098 |
| 2025-02-19 | 358.01 | 367.99 | 357 | 365 | +1.39% | 51,425 | 1,874,212,612 |
| 2025-02-18 | 372 | 376.5 | 357.09 | 360 | -4.26% | 88,517 | 3,228,933,061 |
| 2025-02-17 | 392 | 395 | 371.5 | 376 | -2.08% | 71,945 | 2,744,535,954 |
| 2025-02-14 | 380 | 388 | 368.8 | 384 | -0.52% | 75,040 | 2,840,265,962 |
| 2025-02-13 | 392 | 408.68 | 384.76 | 386 | -1.8% | 75,662 | 2,984,746,109 |
| 2025-02-12 | 376.89 | 402.84 | 374.23 | 393.09 | +4% | 70,237 | 2,736,873,023 |
| 2025-02-11 | 374.08 | 388.33 | 372.59 | 377.97 | +0.14% | 73,607 | 2,801,572,513 |
| 2025-02-10 | 373.94 | 382.22 | 362 | 377.46 | +0.96% | 82,046 | 3,042,678,484 |
| 2025-02-07 | 368 | 383.8 | 365 | 373.86 | +2.01% | 102,374 | 3,836,591,598 |
| 2025-02-06 | 363.96 | 371.5 | 356.46 | 366.5 | -1.24% | 106,706 | 3,864,438,843 |
| 2025-02-05 | 350 | 376.8 | 340 | 371.11 | +18.19% | 163,345 | 5,969,899,459 |
| 2025-01-27 | 320.28 | 324.51 | 313.2 | 314 | +2.94% | 80,218 | 2,539,346,702 |
| 2025-01-24 | 282 | 307.8 | 281.3 | 305.03 | +7.96% | 76,609 | 2,279,114,959 |
| 2025-01-23 | 279 | 287.33 | 277.28 | 282.53 | +1.93% | 44,772 | 1,270,016,041 |
| 2025-01-22 | 278.9 | 279.33 | 274.11 | 277.19 | -0.93% | 26,911 | 744,280,869 |
| 2025-01-21 | 280 | 282 | 276.01 | 279.8 | +0.07% | 31,780 | 885,977,330 |
| 2025-01-20 | 278.94 | 283 | 276.3 | 279.6 | +1.25% | 31,707 | 886,467,915 |
| 2025-01-17 | 274 | 283.9 | 273.1 | 276.15 | +0.48% | 36,722 | 1,020,896,750 |
| 2025-01-16 | 275.65 | 285.66 | 273.01 | 274.82 | -0.03% | 41,586 | 1,160,458,726 |
| 2025-01-15 | 275.1 | 279 | 273.01 | 274.9 | -0.4% | 32,968 | 909,848,189 |
| 2025-01-14 | 256.28 | 278.98 | 253.99 | 276 | +8.24% | 81,670 | 2,223,845,069 |
| 2025-01-13 | 251.68 | 260.42 | 251.18 | 255 | -0.2% | 34,714 | 888,294,580 |
| 2025-01-10 | 261.89 | 268 | 255.51 | 255.51 | -2.64% | 40,232 | 1,055,535,137 |
| 2025-01-09 | 255.77 | 266.33 | 255 | 262.44 | +1.81% | 36,584 | 959,971,680 |
| 2025-01-08 | 260.17 | 262 | 249.05 | 257.78 | -1.32% | 51,345 | 1,314,575,408 |
| 2025-01-07 | 258.69 | 261.24 | 256.56 | 261.24 | +1.39% | 35,071 | 908,364,295 |
| 2025-01-06 | 261.69 | 263.8 | 254.83 | 257.65 | -1.54% | 46,516 | 1,201,742,234 |
| 2025-01-03 | 266.66 | 269.2 | 261.61 | 261.68 | -1.87% | 43,050 | 1,141,433,953 |
| 2025-01-02 | 285 | 286 | 264.2 | 266.66 | -6.89% | 77,020 | 2,092,912,594 |
| 2024-12-31 | 295.99 | 296.99 | 286 | 286.39 | -3.05% | 43,129 | 1,251,919,480 |
| 2024-12-30 | 301.5 | 303.99 | 293.97 | 295.4 | -2.88% | 44,108 | 1,311,507,467 |
| 2024-12-27 | 298.7 | 311.9 | 297.8 | 304.16 | +1.83% | 73,803 | 2,258,922,463 |
| 2024-12-26 | 289 | 307.7 | 286.65 | 298.7 | +3.6% | 59,165 | 1,763,725,877 |
| 2024-12-25 | 294.59 | 296.88 | 285.5 | 288.33 | -2.43% | 42,245 | 1,220,642,165 |
| 2024-12-24 | 292.5 | 295.89 | 289.5 | 295.5 | +1.08% | 36,693 | 1,076,208,248 |
| 2024-12-23 | 304 | 305.18 | 291.77 | 292.35 | -3.55% | 62,588 | 1,855,504,784 |
| 2024-12-20 | 306 | 312.22 | 301.01 | 303.1 | -1.96% | 54,555 | 1,674,419,981 |
| 2024-12-19 | 310.04 | 318 | 306.35 | 309.16 | -1.54% | 45,295 | 1,406,092,185 |
| 2024-12-18 | 311.74 | 316.5 | 305.03 | 313.98 | +1.24% | 37,488 | 1,165,852,254 |
| 2024-12-17 | 309.43 | 318.68 | 308.2 | 310.14 | -0.15% | 42,389 | 1,323,444,679 |
| 2024-12-16 | 316 | 316.89 | 306.46 | 310.6 | -1.02% | 38,459 | 1,195,492,072 |
| 2024-12-13 | 318.37 | 326.98 | 311.77 | 313.81 | -2.69% | 52,111 | 1,661,229,012 |
| 2024-12-12 | 330 | 334.7 | 316.89 | 322.5 | -3.16% | 59,580 | 1,931,616,372 |
| 2024-12-11 | 317.64 | 335 | 314 | 333.01 | +4.31% | 70,457 | 2,299,941,237 |
| 2024-12-10 | 327 | 342.48 | 313.77 | 319.24 | +2.12% | 108,638 | 3,547,374,223 |
| 2024-12-09 | 303 | 315 | 298.59 | 312.6 | +4.19% | 77,807 | 2,393,048,548 |
| 2024-12-06 | 308.9 | 311.27 | 296 | 300.03 | -0.65% | 61,489 | 1,864,424,404 |
| 2024-12-05 | 290.5 | 306.68 | 290.5 | 302 | +5.12% | 92,372 | 2,785,358,869 |
| 2024-12-04 | 290.4 | 296.45 | 284.81 | 287.3 | -1.07% | 44,528 | 1,293,787,743 |
| 2024-12-03 | 294.96 | 297.91 | 287 | 290.4 | -1.46% | 43,330 | 1,261,888,164 |
| 2024-12-02 | 294.07 | 304.64 | 289.38 | 294.69 | -0.02% | 52,126 | 1,545,146,771 |
| 2024-11-29 | 294 | 303 | 290 | 294.74 | -0.16% | 63,207 | 1,872,333,767 |
| 2024-11-28 | 295.6 | 309.79 | 294.95 | 295.2 | -1.76% | 57,871 | 1,741,865,263 |
| 2024-11-27 | 283 | 302.11 | 273.38 | 300.5 | +5.21% | 78,552 | 2,229,577,125 |
| 2024-11-26 | 288 | 296.65 | 283 | 285.62 | -2.76% | 56,463 | 1,630,771,090 |
| 2024-11-25 | 313 | 316.6 | 285.05 | 293.72 | -3.86% | 82,743 | 2,434,064,153 |
| 2024-11-22 | 308.96 | 330 | 305 | 305.5 | -2.43% | 100,846 | 3,205,803,276 |
| 2024-11-21 | 294.5 | 321.78 | 289.5 | 313.11 | +8.69% | 109,443 | 3,356,335,730 |
| 2024-11-20 | 278 | 294.8 | 277 | 288.07 | +3.25% | 69,217 | 1,978,036,307 |
| 2024-11-19 | 274.3 | 282 | 268 | 278.99 | +2.48% | 48,228 | 1,322,112,037 |
| 2024-11-18 | 290 | 292.9 | 267.3 | 272.24 | -5.43% | 82,522 | 2,273,888,945 |
| 2024-11-15 | 300.02 | 315.2 | 286 | 287.88 | -4.99% | 105,608 | 3,170,829,791 |
| 2024-11-14 | 312.49 | 329.5 | 300.68 | 303 | -3.19% | 114,119 | 3,588,542,860 |
| 2024-11-13 | 281 | 326 | 281 | 313 | +10.18% | 145,397 | 4,432,789,665 |
| 2024-11-12 | 299.64 | 301.88 | 281 | 284.09 | -4.31% | 70,527 | 2,049,539,529 |
| 2024-11-11 | 283.02 | 309.89 | 283.02 | 296.9 | +5.16% | 111,867 | 3,344,230,020 |
| 2024-11-08 | 285 | 296.37 | 282 | 282.32 | -0.06% | 84,274 | 2,435,972,809 |
| 2024-11-07 | 269 | 285 | 266.34 | 282.5 | +4.64% | 62,200 | 1,709,123,997 |
| 2024-11-06 | 274.98 | 279.33 | 268.51 | 269.98 | -2.2% | 59,804 | 1,636,855,845 |
| 2024-11-05 | 252.99 | 276.99 | 250.05 | 276.04 | +9.33% | 79,536 | 2,125,856,015 |
| 2024-11-04 | 248.98 | 252.9 | 245 | 252.49 | +1.74% | 32,302 | 808,996,193 |
| 2024-11-01 | 257.26 | 259.4 | 248.16 | 248.16 | -3.64% | 50,102 | 1,268,303,442 |
| 2024-10-31 | 258.58 | 266.5 | 254.91 | 257.53 | -0.41% | 50,555 | 1,310,765,840 |
| 2024-10-30 | 260 | 264.5 | 255 | 258.58 | -0.9% | 44,070 | 1,142,201,003 |
| 2024-10-29 | 268 | 272.74 | 260 | 260.93 | -3.01% | 47,300 | 1,259,678,162 |
| 2024-10-28 | 264.1 | 275.7 | 260 | 269.03 | +1.71% | 57,609 | 1,547,463,518 |
| 2024-10-25 | 263.52 | 266.33 | 254.56 | 264.5 | -0.07% | 59,021 | 1,538,544,457 |
| 2024-10-24 | 260.01 | 268.6 | 259.26 | 264.69 | +0.03% | 36,687 | 970,446,267 |
| 2024-10-23 | 268.64 | 272.75 | 264 | 264.62 | -0.89% | 50,989 | 1,368,525,520 |
| 2024-10-22 | 274.5 | 274.5 | 264.17 | 266.99 | -3.96% | 78,450 | 2,101,529,477 |
| 2024-10-21 | 285 | 286 | 273.25 | 278 | -2.28% | 104,284 | 2,911,852,502 |
| 2024-10-18 | 258.69 | 299 | 252.5 | 284.5 | +8.44% | 105,476 | 2,861,168,894 |
| 2024-10-17 | 258.51 | 270.2 | 256.66 | 262.36 | +3.33% | 74,400 | 1,971,814,899 |
| 2024-10-16 | 249.91 | 256.97 | 249 | 253.9 | -1.19% | 52,356 | 1,324,895,626 |
| 2024-10-15 | 253.66 | 273.89 | 248.08 | 256.97 | +0.47% | 87,280 | 2,302,993,625 |
| 2024-10-14 | 246.25 | 258.8 | 236.01 | 255.77 | +3.86% | 81,137 | 2,010,706,336 |
| 2024-10-11 | 263 | 265 | 241.8 | 246.27 | -7.63% | 80,219 | 2,020,998,550 |
| 2024-10-10 | 269 | 285 | 260.33 | 266.6 | +1.45% | 109,510 | 2,991,406,548 |
| 2024-10-09 | 296.66 | 307.98 | 261 | 262.8 | -17.06% | 183,291 | 5,244,983,445 |
| 2024-10-08 | 319.68 | 319.68 | 294.02 | 316.86 | +18.94% | 174,517 | 5,420,057,915 |
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：