股票概览
252.35
-0.96%
-2.45
253.5
开盘价
254.78
最高价
248.8
最低价
16,213
成交量
数据更新至: 2025-03-25
技术指标
252.98
MA5 (5日均线)
249.44
MA10 (10日均线)
246.50
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 | 253.5 | 254.78 | 248.8 | 252.35 | -0.96% | 16,213 | 407,168,283 |
| 2025-03-24 | 250.05 | 256.75 | 248.4 | 254.8 | +1.92% | 25,024 | 633,631,378 |
| 2025-03-21 | 256 | 264.77 | 249.5 | 250 | +0.09% | 40,099 | 1,025,831,309 |
| 2025-03-20 | 258 | 260.45 | 249.31 | 249.78 | -3.17% | 25,951 | 659,133,312 |
| 2025-03-19 | 254 | 264 | 253.2 | 257.95 | +1.06% | 31,754 | 825,336,597 |
| 2025-03-18 | 250.25 | 255.54 | 249 | 255.25 | +2.78% | 26,160 | 660,785,892 |
| 2025-03-17 | 249 | 251.6 | 246.14 | 248.35 | +0.47% | 22,267 | 554,237,799 |
| 2025-03-14 | 240.89 | 247.5 | 239.35 | 247.2 | +2.62% | 31,638 | 772,822,076 |
| 2025-03-13 | 237 | 242.5 | 236.65 | 240.9 | +1.29% | 29,424 | 705,562,044 |
| 2025-03-12 | 242 | 243.68 | 237.51 | 237.84 | -1.81% | 28,518 | 683,358,161 |
| 2025-03-11 | 242.86 | 245.72 | 237.7 | 242.22 | -1.46% | 24,664 | 593,715,618 |
| 2025-03-10 | 242.88 | 246.07 | 239.05 | 245.82 | +1.22% | 26,980 | 655,536,882 |
| 2025-03-07 | 245 | 245.56 | 241.51 | 242.86 | -1.27% | 25,584 | 622,328,009 |
| 2025-03-06 | 236.9 | 245.98 | 233.28 | 245.98 | +4.76% | 45,486 | 1,089,214,297 |
| 2025-03-05 | 234.99 | 236.5 | 233.12 | 234.8 | -0.35% | 23,927 | 562,244,475 |
| 2025-03-04 | 234.06 | 236.84 | 233.08 | 235.62 | +0.37% | 26,203 | 616,147,926 |
| 2025-03-03 | 240 | 243.5 | 232.94 | 234.76 | -1.77% | 41,879 | 994,339,552 |
| 2025-02-28 | 245 | 247 | 235.02 | 239 | -6.01% | 52,235 | 1,261,906,079 |
| 2025-02-27 | 260.99 | 264.43 | 251.21 | 254.28 | -2.28% | 38,394 | 988,697,384 |
| 2025-02-26 | 260.1 | 265.99 | 257.01 | 260.22 | +0.05% | 44,129 | 1,152,736,065 |
| 2025-02-25 | 260.5 | 265.6 | 259.73 | 260.1 | -2.07% | 33,146 | 867,429,790 |
| 2025-02-24 | 268.93 | 270.31 | 259.11 | 265.59 | -1.41% | 39,637 | 1,052,263,941 |
| 2025-02-21 | 253.51 | 272.42 | 245.35 | 269.39 | +6.8% | 65,959 | 1,704,588,308 |
| 2025-02-20 | 248.08 | 254.88 | 245.17 | 252.23 | +1.69% | 33,786 | 849,458,901 |
| 2025-02-19 | 244.55 | 251.2 | 243.01 | 248.03 | +1.11% | 43,208 | 1,068,128,042 |
| 2025-02-18 | 252 | 255.73 | 244.8 | 245.3 | -3.47% | 44,426 | 1,110,563,862 |
| 2025-02-17 | 260 | 260.01 | 248.5 | 254.12 | -0.97% | 39,197 | 990,860,144 |
| 2025-02-14 | 243.27 | 263 | 243.1 | 256.6 | +4.76% | 51,473 | 1,306,149,434 |
| 2025-02-13 | 235.96 | 249.8 | 234.86 | 244.95 | +3.65% | 50,071 | 1,226,490,672 |
| 2025-02-12 | 237 | 244.38 | 234.25 | 236.32 | -1.2% | 30,542 | 725,897,383 |
| 2025-02-11 | 240 | 244.5 | 237.5 | 239.18 | +0.03% | 28,542 | 688,167,781 |
| 2025-02-10 | 237.9 | 243.88 | 236.56 | 239.1 | +0.87% | 27,631 | 661,002,380 |
| 2025-02-07 | 234.76 | 240.67 | 232.17 | 237.03 | +0.97% | 37,028 | 879,670,042 |
| 2025-02-06 | 221 | 236.49 | 221 | 234.76 | +5.01% | 42,468 | 978,732,051 |
| 2025-02-05 | 232.01 | 232.19 | 215.81 | 223.55 | -2.29% | 39,211 | 865,801,931 |
| 2025-01-27 | 228.21 | 234.81 | 226.03 | 228.79 | +0.44% | 27,394 | 633,032,431 |
| 2025-01-24 | 228 | 229.92 | 223.12 | 227.78 | -0.61% | 27,207 | 614,608,808 |
| 2025-01-23 | 235.51 | 237.93 | 228.51 | 229.18 | -2.57% | 28,143 | 655,575,427 |
| 2025-01-22 | 236.28 | 238.66 | 228.07 | 235.22 | -1.44% | 26,845 | 625,140,111 |
| 2025-01-21 | 236 | 239.73 | 232.5 | 238.66 | +1.56% | 25,585 | 604,033,872 |
| 2025-01-20 | 238.83 | 240.93 | 233.85 | 235 | -0.89% | 22,692 | 538,812,478 |
| 2025-01-17 | 235.72 | 240.5 | 232.63 | 237.1 | -0.08% | 24,333 | 575,833,714 |
| 2025-01-16 | 226 | 239.92 | 224.12 | 237.3 | +5.92% | 41,479 | 977,016,849 |
| 2025-01-15 | 226 | 229.87 | 222.5 | 224.03 | -1.09% | 23,053 | 521,118,282 |
| 2025-01-14 | 220 | 226.88 | 218 | 226.5 | +2.96% | 28,030 | 626,036,342 |
| 2025-01-13 | 223.9 | 227.57 | 218.98 | 219.99 | -1.7% | 23,290 | 518,061,681 |
| 2025-01-10 | 233.98 | 233.98 | 223.6 | 223.8 | -4.88% | 30,685 | 698,021,432 |
| 2025-01-09 | 239.86 | 239.86 | 234.51 | 235.28 | -2.34% | 26,071 | 616,199,938 |
| 2025-01-08 | 231.8 | 243 | 231.25 | 240.91 | +2.87% | 38,092 | 905,861,754 |
| 2025-01-07 | 235 | 245 | 230.38 | 234.18 | -0.43% | 50,815 | 1,209,062,356 |
| 2025-01-06 | 228.9 | 237.96 | 222.75 | 235.19 | +4.01% | 52,244 | 1,214,222,071 |
| 2025-01-03 | 221.3 | 230.88 | 221.3 | 226.12 | +2.64% | 45,066 | 1,025,794,511 |
| 2025-01-02 | 219.3 | 228.95 | 216.13 | 220.3 | +0.46% | 38,371 | 854,515,505 |
| 2024-12-31 | 222.8 | 225 | 218.5 | 219.29 | -1.52% | 28,250 | 625,735,273 |
| 2024-12-30 | 211.02 | 224.3 | 211.02 | 222.68 | +5.53% | 45,502 | 1,003,832,132 |
| 2024-12-27 | 209.07 | 213.42 | 207.19 | 211.02 | +0.49% | 25,174 | 529,341,160 |
| 2024-12-26 | 212 | 213.87 | 209.7 | 210 | -1.25% | 18,898 | 399,790,647 |
| 2024-12-25 | 215.99 | 215.99 | 210 | 212.66 | -1.53% | 21,880 | 465,640,516 |
| 2024-12-24 | 215.12 | 219.19 | 214.67 | 215.96 | +0.26% | 16,634 | 360,238,030 |
| 2024-12-23 | 216.9 | 219.39 | 212.46 | 215.4 | -0.29% | 26,915 | 580,736,780 |
| 2024-12-20 | 219.2 | 220.44 | 216.02 | 216.02 | -1.01% | 23,616 | 514,283,168 |
| 2024-12-19 | 218.01 | 219.82 | 216.29 | 218.22 | -1.43% | 21,504 | 468,185,134 |
| 2024-12-18 | 224.27 | 224.93 | 217.88 | 221.38 | -1.31% | 23,288 | 513,592,156 |
| 2024-12-17 | 220.99 | 229.66 | 220.88 | 224.31 | +0.61% | 29,865 | 677,864,709 |
| 2024-12-16 | 220.8 | 225.5 | 216.6 | 222.94 | -0.08% | 37,676 | 831,960,863 |
| 2024-12-13 | 220.5 | 226.73 | 218.18 | 223.12 | 0% | 89,351 | 1,983,598,672 |
| 2024-12-12 | 225 | 226.83 | 220.52 | 223.12 | -0.62% | 41,975 | 938,354,384 |
| 2024-12-11 | 231.63 | 232.52 | 223.2 | 224.51 | -3.08% | 35,811 | 817,090,891 |
| 2024-12-10 | 236.1 | 236.71 | 228.5 | 231.64 | +2.26% | 41,374 | 960,445,385 |
| 2024-12-09 | 225 | 229.62 | 221.6 | 226.51 | +0.23% | 25,404 | 574,454,564 |
| 2024-12-06 | 218 | 229 | 217.3 | 226 | +3.62% | 35,402 | 801,360,177 |
| 2024-12-05 | 216.05 | 220.7 | 216.03 | 218.11 | +0.14% | 17,873 | 390,546,397 |
| 2024-12-04 | 221.61 | 222.2 | 215.51 | 217.8 | -2.13% | 27,945 | 608,653,599 |
| 2024-12-03 | 219.85 | 224.56 | 219.01 | 222.54 | +0.01% | 21,815 | 483,672,047 |
| 2024-12-02 | 218.79 | 222.6 | 214 | 222.51 | +3.73% | 46,494 | 1,018,593,091 |
| 2024-11-29 | 204.66 | 215.49 | 204.5 | 214.5 | +4.38% | 44,860 | 952,207,994 |
| 2024-11-28 | 208.6 | 209.5 | 204.61 | 205.5 | -1.6% | 26,229 | 542,655,996 |
| 2024-11-27 | 197.64 | 210 | 194.02 | 208.84 | +5.74% | 45,608 | 937,493,220 |
| 2024-11-26 | 196 | 199.99 | 193.88 | 197.5 | +0.55% | 19,162 | 379,951,150 |
| 2024-11-25 | 204 | 204.82 | 193.8 | 196.41 | -3.49% | 37,106 | 732,214,301 |
| 2024-11-22 | 213.25 | 215.34 | 202.58 | 203.52 | -4.48% | 34,056 | 710,925,326 |
| 2024-11-21 | 215.97 | 216.11 | 212.66 | 213.07 | -1.32% | 24,879 | 531,534,334 |
| 2024-11-20 | 218 | 218 | 215.3 | 215.93 | -1.28% | 22,994 | 497,082,863 |
| 2024-11-19 | 217.5 | 219.95 | 213.66 | 218.72 | +0.43% | 25,194 | 545,507,894 |
| 2024-11-18 | 220 | 220.99 | 214.23 | 217.78 | -0.53% | 22,050 | 478,649,354 |
| 2024-11-15 | 224 | 226 | 218.88 | 218.95 | -3.5% | 28,952 | 642,163,640 |
| 2024-11-14 | 231 | 232.96 | 226.6 | 226.9 | -1.76% | 33,843 | 775,206,744 |
| 2024-11-13 | 222 | 232 | 221.81 | 230.96 | +3.53% | 49,514 | 1,126,742,382 |
| 2024-11-12 | 226 | 226.5 | 222 | 223.08 | +0.04% | 45,720 | 1,026,887,341 |
| 2024-11-11 | 216.51 | 223.4 | 214.5 | 223 | +1.87% | 63,576 | 1,396,219,040 |
| 2024-11-08 | 222.14 | 225.54 | 216.55 | 218.91 | -0.5% | 65,985 | 1,459,041,194 |
| 2024-11-07 | 223.3 | 227 | 218.42 | 220 | -3.62% | 94,418 | 2,088,279,886 |
| 2024-11-06 | 233.18 | 240.99 | 226 | 228.27 | -2.12% | 52,563 | 1,228,024,528 |
| 2024-11-05 | 232.65 | 236.88 | 226.22 | 233.22 | +0.25% | 49,240 | 1,140,058,707 |
| 2024-11-04 | 226.42 | 237.98 | 224 | 232.65 | +3.66% | 42,787 | 996,102,173 |
| 2024-11-01 | 225.25 | 230.49 | 223.72 | 224.44 | -4.74% | 62,483 | 1,416,603,722 |
| 2024-10-31 | 238.8 | 240 | 211.83 | 235.6 | -11.02% | 143,375 | 3,208,596,561 |
| 2024-10-30 | 268.98 | 276.33 | 263.41 | 264.79 | -1.93% | 31,963 | 854,305,247 |
| 2024-10-29 | 276.81 | 282.57 | 269.52 | 270 | -2.45% | 42,211 | 1,165,008,264 |
| 2024-10-28 | 266.7 | 280.59 | 264 | 276.79 | +4.05% | 41,493 | 1,135,256,230 |
| 2024-10-25 | 259 | 269.95 | 257 | 266.01 | +2.08% | 32,136 | 849,543,509 |
| 2024-10-24 | 261.02 | 263.96 | 259.21 | 260.58 | -1.48% | 19,528 | 508,516,767 |
| 2024-10-23 | 268.5 | 270.07 | 263.5 | 264.49 | -1.49% | 27,384 | 727,821,421 |
| 2024-10-22 | 278.63 | 278.73 | 268 | 268.49 | -2.72% | 46,223 | 1,255,054,786 |
| 2024-10-21 | 269.3 | 279.98 | 265.11 | 276 | +4.62% | 71,106 | 1,941,211,958 |
| 2024-10-18 | 247.47 | 273.98 | 246 | 263.8 | +7.85% | 80,397 | 2,101,317,281 |
| 2024-10-17 | 250 | 259.5 | 244 | 244.6 | -1.59% | 39,761 | 999,376,606 |
| 2024-10-16 | 250.78 | 254.85 | 247.55 | 248.54 | -3.05% | 36,017 | 903,201,659 |
| 2024-10-15 | 262 | 267 | 256.37 | 256.37 | -2.29% | 40,737 | 1,064,612,760 |
| 2024-10-14 | 255 | 265.98 | 248.51 | 262.39 | +4.16% | 47,298 | 1,219,091,760 |
| 2024-10-11 | 270 | 270 | 251.3 | 251.9 | -5.72% | 43,020 | 1,105,770,385 |
| 2024-10-10 | 273 | 280.93 | 262.13 | 267.17 | -0.45% | 61,814 | 1,679,427,137 |
| 2024-10-09 | 300 | 300 | 258.79 | 268.38 | -14.8% | 116,791 | 3,243,129,420 |
| 2024-10-08 | 333.5 | 333.5 | 282.3 | 315 | +13.34% | 146,523 | 4,464,632,891 |
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：