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 |
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：