股票概览
653.71
-4.45%
-30.47
686
开盘价
686.01
最高价
635.4
最低价
56,285
成交量
数据更新至: 2025-03-25
技术指标
686.09
MA5 (5日均线)
720.62
MA10 (10日均线)
735.93
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 | 686 | 686.01 | 635.4 | 653.71 | -4.45% | 56,285 | 3,678,259,361 |
| 2025-03-24 | 679 | 695.3 | 671.5 | 684.18 | -0.13% | 48,013 | 3,279,822,078 |
| 2025-03-21 | 710.19 | 710.19 | 661.36 | 685.05 | -2.64% | 96,457 | 6,546,979,147 |
| 2025-03-20 | 700 | 712 | 693.97 | 703.63 | -0.04% | 43,170 | 3,042,228,071 |
| 2025-03-19 | 742.23 | 748.8 | 700 | 703.9 | -6.15% | 85,116 | 6,120,351,963 |
| 2025-03-18 | 749 | 760 | 738.5 | 750 | -0.23% | 38,602 | 2,892,885,682 |
| 2025-03-17 | 754.89 | 755.88 | 727.27 | 751.7 | -0.83% | 47,309 | 3,513,671,654 |
| 2025-03-14 | 746 | 777.99 | 746 | 758 | +2.16% | 68,132 | 5,170,917,504 |
| 2025-03-13 | 780.3 | 787.99 | 738.96 | 741.99 | -4.14% | 62,546 | 4,749,108,078 |
| 2025-03-12 | 791.88 | 817.94 | 774 | 774 | -2.27% | 63,515 | 5,048,943,539 |
| 2025-03-11 | 755.01 | 798.89 | 746 | 792 | +1.67% | 66,574 | 5,132,347,889 |
| 2025-03-10 | 750 | 789.99 | 735.16 | 779 | +3.87% | 75,950 | 5,799,739,510 |
| 2025-03-07 | 765.01 | 773 | 747 | 750 | -3.23% | 57,841 | 4,387,785,908 |
| 2025-03-06 | 730 | 777.76 | 730 | 775 | +8.94% | 102,199 | 7,795,445,081 |
| 2025-03-05 | 688 | 718.68 | 688 | 711.4 | +3.77% | 79,818 | 5,646,797,900 |
| 2025-03-04 | 690 | 704.97 | 658 | 685.56 | -1.08% | 94,162 | 6,425,763,811 |
| 2025-03-03 | 720 | 735.44 | 685.6 | 693.07 | -5.76% | 111,984 | 7,869,313,117 |
| 2025-02-28 | 780 | 796 | 725 | 735.44 | -7.61% | 121,120 | 9,101,646,591 |
| 2025-02-27 | 788.07 | 805.98 | 767 | 796 | +0.13% | 80,936 | 6,375,685,065 |
| 2025-02-26 | 781.13 | 813 | 762.93 | 795 | +0.58% | 74,065 | 5,859,100,447 |
| 2025-02-25 | 780 | 818.87 | 751.5 | 790.38 | +1.28% | 109,381 | 8,579,508,874 |
| 2025-02-24 | 744 | 795.8 | 738.16 | 780.36 | +5.14% | 127,580 | 9,825,925,748 |
| 2025-02-21 | 645 | 742.21 | 630 | 742.21 | +20% | 165,326 | 11,299,483,415 |
| 2025-02-20 | 630 | 636.9 | 609.99 | 618.51 | -1.12% | 61,105 | 3,788,676,000 |
| 2025-02-19 | 628.49 | 635.88 | 614 | 625.51 | -0.41% | 62,387 | 3,893,878,133 |
| 2025-02-18 | 660.82 | 660.88 | 626 | 628.1 | -4.95% | 70,366 | 4,491,054,704 |
| 2025-02-17 | 639.9 | 661 | 630 | 660.82 | +5.57% | 92,500 | 6,011,369,687 |
| 2025-02-14 | 636.01 | 655 | 606 | 625.95 | -1.89% | 99,379 | 6,194,892,871 |
| 2025-02-13 | 660 | 672.23 | 631.99 | 638 | -2.74% | 70,130 | 4,600,340,561 |
| 2025-02-12 | 665.5 | 675.98 | 647.81 | 656 | -1.77% | 71,008 | 4,674,492,828 |
| 2025-02-11 | 652 | 696.5 | 641.01 | 667.83 | +2.43% | 91,482 | 6,086,293,220 |
| 2025-02-10 | 609.99 | 655.89 | 601.99 | 651.96 | +8.86% | 117,636 | 7,416,175,393 |
| 2025-02-07 | 562 | 610 | 562 | 598.89 | +6.19% | 126,454 | 7,504,342,769 |
| 2025-02-06 | 576 | 588.95 | 560 | 563.99 | -2.09% | 104,178 | 5,951,745,801 |
| 2025-02-05 | 593 | 605 | 560.03 | 576 | +0.7% | 124,508 | 7,347,175,023 |
| 2025-01-27 | 582.01 | 595.94 | 551.68 | 572 | -6.69% | 118,693 | 6,809,918,284 |
| 2025-01-24 | 627.58 | 638 | 607.3 | 612.98 | -1.29% | 68,936 | 4,282,386,858 |
| 2025-01-23 | 650 | 657.06 | 620.25 | 621 | -3.14% | 67,035 | 4,271,994,200 |
| 2025-01-22 | 612.01 | 649.97 | 612.01 | 641.12 | +2.58% | 83,751 | 5,353,629,840 |
| 2025-01-21 | 618.23 | 633.99 | 609 | 625 | +1.1% | 85,152 | 5,291,827,352 |
| 2025-01-20 | 591 | 632.83 | 582.2 | 618.22 | +4.43% | 117,013 | 7,132,068,377 |
| 2025-01-17 | 577 | 605.87 | 570 | 592 | -0.34% | 123,963 | 7,282,220,872 |
| 2025-01-16 | 688 | 695 | 580 | 594 | -14.65% | 194,292 | 12,218,742,013 |
| 2025-01-15 | 671 | 718 | 662.1 | 695.96 | +0.28% | 93,774 | 6,463,773,008 |
| 2025-01-14 | 716 | 717 | 679.19 | 694.01 | -3.48% | 88,292 | 6,136,445,405 |
| 2025-01-13 | 707 | 721.05 | 667.42 | 719 | -1.5% | 93,076 | 6,466,985,233 |
| 2025-01-10 | 720 | 777.77 | 720 | 729.97 | +2.48% | 94,380 | 7,034,599,855 |
| 2025-01-09 | 725 | 731.97 | 706.15 | 712.29 | -1.89% | 53,823 | 3,868,372,943 |
| 2025-01-08 | 701 | 735 | 698.6 | 726 | +1.11% | 81,694 | 5,825,786,932 |
| 2025-01-07 | 640.49 | 718 | 637 | 718 | +10.55% | 87,304 | 5,905,819,223 |
| 2025-01-06 | 625.74 | 650 | 613.8 | 649.48 | +4.59% | 71,422 | 4,525,444,814 |
| 2025-01-03 | 639.89 | 644.99 | 616.16 | 621 | -3.81% | 66,152 | 4,164,652,837 |
| 2025-01-02 | 653.01 | 665 | 630 | 645.62 | -1.88% | 79,754 | 5,128,937,886 |
| 2024-12-31 | 684 | 688 | 658 | 658 | -3.73% | 70,211 | 4,694,180,548 |
| 2024-12-30 | 655.01 | 695.88 | 649 | 683.5 | +4.82% | 77,959 | 5,269,180,201 |
| 2024-12-27 | 649.75 | 668.2 | 648 | 652.1 | +0.13% | 63,010 | 4,151,232,803 |
| 2024-12-26 | 659 | 661 | 640.98 | 651.24 | -1.64% | 64,817 | 4,219,457,591 |
| 2024-12-25 | 651 | 666.6 | 634.03 | 662.1 | +0.42% | 61,319 | 3,995,053,323 |
| 2024-12-24 | 655.5 | 662 | 620.06 | 659.3 | +1.63% | 73,829 | 4,784,588,823 |
| 2024-12-23 | 675.95 | 700 | 635 | 648.75 | -4.02% | 103,804 | 6,888,866,058 |
| 2024-12-20 | 634.97 | 676.77 | 631 | 675.95 | +6.28% | 93,109 | 6,121,082,406 |
| 2024-12-19 | 606 | 654.99 | 596.2 | 636.02 | +2.99% | 86,172 | 5,379,397,222 |
| 2024-12-18 | 567.89 | 618.18 | 560.28 | 617.55 | +8.34% | 87,746 | 5,179,522,069 |
| 2024-12-17 | 566.78 | 590 | 560 | 570 | -0.91% | 57,589 | 3,311,232,646 |
| 2024-12-16 | 574 | 594 | 560 | 575.25 | +1.28% | 74,639 | 4,316,876,552 |
| 2024-12-13 | 572.44 | 599.99 | 558.2 | 568 | -1.56% | 113,673 | 6,576,691,099 |
| 2024-12-12 | 550 | 576.99 | 544.2 | 576.99 | +5.91% | 85,553 | 4,823,535,551 |
| 2024-12-11 | 530.94 | 552.79 | 521.28 | 544.8 | +1.18% | 65,464 | 3,517,091,257 |
| 2024-12-10 | 558 | 564.9 | 526.66 | 538.43 | -0.11% | 91,158 | 4,950,728,142 |
| 2024-12-09 | 549 | 556.9 | 515.14 | 539 | -2.64% | 85,026 | 4,537,704,077 |
| 2024-12-06 | 570.1 | 576 | 548 | 553.6 | -2.9% | 62,323 | 3,482,705,704 |
| 2024-12-05 | 550 | 572.86 | 545.5 | 570.12 | +3.17% | 56,748 | 3,172,809,908 |
| 2024-12-04 | 584.78 | 591 | 540 | 552.6 | -3.05% | 89,017 | 4,996,846,354 |
| 2024-12-03 | 556 | 589.96 | 553.33 | 569.99 | +1.42% | 79,160 | 4,545,547,365 |
| 2024-12-02 | 561 | 584.53 | 535.69 | 562 | +0.18% | 89,897 | 5,030,552,962 |
| 2024-11-29 | 542 | 590 | 540.38 | 561 | +2.74% | 92,890 | 5,219,224,251 |
| 2024-11-28 | 530 | 588.7 | 527.01 | 546.03 | +2.15% | 109,374 | 6,079,438,113 |
| 2024-11-27 | 482 | 535 | 480 | 534.55 | +10.01% | 99,321 | 5,088,377,984 |
| 2024-11-26 | 484 | 494.9 | 476.8 | 485.9 | -0.63% | 45,453 | 2,209,649,265 |
| 2024-11-25 | 499.87 | 503.58 | 469 | 489 | -0.61% | 90,342 | 4,337,897,991 |
| 2024-11-22 | 510 | 521.54 | 490.01 | 492 | -4.34% | 87,028 | 4,373,599,416 |
| 2024-11-21 | 474.99 | 525 | 470.64 | 514.32 | +8.28% | 120,663 | 6,058,022,891 |
| 2024-11-20 | 456 | 479.65 | 449.01 | 475 | +3.04% | 93,301 | 4,328,962,250 |
| 2024-11-19 | 450 | 465 | 425 | 461 | +2.75% | 97,371 | 4,325,527,019 |
| 2024-11-18 | 450 | 476.36 | 440.58 | 448.66 | -1.11% | 82,477 | 3,753,337,084 |
| 2024-11-15 | 474.9 | 483 | 450 | 453.68 | -3.27% | 93,978 | 4,391,637,847 |
| 2024-11-14 | 469.26 | 494.88 | 465.01 | 469 | -1.05% | 104,447 | 5,005,409,405 |
| 2024-11-13 | 423.35 | 490.88 | 415 | 474 | +12.06% | 165,601 | 7,414,351,249 |
| 2024-11-12 | 425 | 444.12 | 411.01 | 422.99 | -1.75% | 113,930 | 4,862,060,425 |
| 2024-11-11 | 420.01 | 448 | 415.5 | 430.51 | -0.11% | 153,609 | 6,635,052,639 |
| 2024-11-08 | 488.01 | 493.03 | 420 | 431 | -9.45% | 214,538 | 9,713,509,939 |
| 2024-11-07 | 451.44 | 488 | 445.01 | 476 | +4.39% | 113,919 | 5,288,087,731 |
| 2024-11-06 | 441 | 470.39 | 439.22 | 456 | +4.14% | 113,296 | 5,178,228,327 |
| 2024-11-05 | 406.94 | 449 | 406.11 | 437.86 | +6.55% | 117,852 | 5,121,353,891 |
| 2024-11-04 | 408.88 | 416.9 | 402.79 | 410.94 | -0.02% | 83,833 | 3,429,092,454 |
| 2024-11-01 | 446 | 461.8 | 410.99 | 411.01 | -9.39% | 135,254 | 5,841,907,647 |
| 2024-10-31 | 476 | 482.56 | 451 | 453.6 | +1.88% | 130,426 | 6,100,933,942 |
| 2024-10-30 | 425 | 452.93 | 421 | 445.25 | +2.59% | 102,107 | 4,463,581,506 |
| 2024-10-29 | 431 | 475.39 | 430.79 | 434.01 | -0.16% | 113,630 | 5,078,813,269 |
| 2024-10-28 | 425.01 | 437.6 | 417.62 | 434.7 | +3.04% | 90,451 | 3,876,068,360 |
| 2024-10-25 | 428 | 444.5 | 412.7 | 421.89 | -0.78% | 102,146 | 4,344,517,216 |
| 2024-10-24 | 406 | 433 | 406 | 425.2 | +1.48% | 103,689 | 4,361,931,717 |
| 2024-10-23 | 414 | 429.84 | 405.67 | 419 | -0.48% | 126,428 | 5,277,811,460 |
| 2024-10-22 | 430.01 | 444.04 | 415.69 | 421 | -5.18% | 153,579 | 6,604,328,973 |
| 2024-10-21 | 454 | 503.33 | 419.51 | 444 | +3.33% | 228,873 | 10,394,616,174 |
| 2024-10-18 | 360 | 429.71 | 357.02 | 429.71 | +20% | 148,971 | 5,904,655,805 |
| 2024-10-17 | 356.2 | 374.9 | 353.47 | 358.09 | +4.65% | 102,695 | 3,732,763,714 |
| 2024-10-16 | 342 | 354.51 | 338 | 342.19 | -3.76% | 72,915 | 2,515,727,754 |
| 2024-10-15 | 368 | 378.5 | 355.55 | 355.55 | -4.96% | 111,422 | 4,055,340,412 |
| 2024-10-14 | 336.11 | 374.88 | 336.11 | 374.1 | +12.34% | 136,936 | 4,834,791,189 |
| 2024-10-11 | 336.5 | 362 | 332 | 333 | -4.09% | 131,082 | 4,540,002,852 |
| 2024-10-10 | 372 | 380 | 310 | 347.2 | -6.54% | 176,812 | 6,261,550,883 |
| 2024-10-09 | 349 | 415 | 302.32 | 371.5 | +7.06% | 296,764 | 10,898,439,374 |
| 2024-10-08 | 346.99 | 346.99 | 325 | 346.99 | +20% | 131,335 | 4,531,495,059 |
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：