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 |
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：