股票概览
241.37
-2.87%
-7.13
249.98
开盘价
250.28
最高价
237.3
最低价
8,087
成交量
数据更新至: 2025-03-25
技术指标
251.39
MA5 (5日均线)
259.33
MA10 (10日均线)
266.09
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 | 249.98 | 250.28 | 237.3 | 241.37 | -2.87% | 8,087 | 196,459,823 |
| 2025-03-24 | 246.58 | 254.7 | 242.33 | 248.5 | +0.82% | 11,126 | 275,294,396 |
| 2025-03-21 | 257 | 259.58 | 245.06 | 246.48 | -4.61% | 20,108 | 501,182,366 |
| 2025-03-20 | 263.8 | 263.8 | 252.81 | 258.4 | -1.45% | 11,685 | 300,253,431 |
| 2025-03-19 | 260 | 265.69 | 255 | 262.2 | +0.15% | 9,090 | 237,707,662 |
| 2025-03-18 | 264.64 | 268.26 | 257.8 | 261.8 | -1.1% | 12,658 | 331,443,996 |
| 2025-03-17 | 267.06 | 267.06 | 250 | 264.72 | -0.86% | 15,414 | 404,494,223 |
| 2025-03-14 | 262.87 | 277 | 258 | 267.01 | +1.57% | 29,805 | 798,826,777 |
| 2025-03-13 | 279.2 | 279.2 | 257.22 | 262.87 | -6.1% | 25,398 | 669,914,867 |
| 2025-03-12 | 271.93 | 282.6 | 267.01 | 279.94 | +3.75% | 17,544 | 485,091,449 |
| 2025-03-11 | 278.6 | 291.61 | 265.68 | 269.81 | -4.35% | 19,458 | 532,524,530 |
| 2025-03-10 | 283.16 | 289.66 | 277 | 282.07 | -1.02% | 11,735 | 329,939,522 |
| 2025-03-07 | 290.56 | 299.28 | 282.16 | 284.99 | -2.4% | 17,025 | 491,273,452 |
| 2025-03-06 | 293.5 | 314.16 | 290 | 292 | +1.11% | 25,661 | 765,040,892 |
| 2025-03-05 | 262 | 292 | 262 | 288.8 | +8.96% | 23,986 | 675,021,559 |
| 2025-03-04 | 250 | 269.58 | 244 | 265.05 | +6.45% | 28,048 | 731,991,418 |
| 2025-03-03 | 250 | 254.9 | 236.2 | 248.98 | +1.21% | 26,773 | 658,310,562 |
| 2025-02-28 | 271.14 | 271.14 | 243.35 | 246 | -9.8% | 32,184 | 813,648,160 |
| 2025-02-27 | 277.99 | 284.98 | 267 | 272.73 | -1.9% | 22,436 | 614,018,453 |
| 2025-02-26 | 277 | 296 | 274.01 | 278 | +0.18% | 22,918 | 653,315,060 |
| 2025-02-25 | 273 | 281.3 | 266 | 277.5 | -1.25% | 20,043 | 552,198,302 |
| 2025-02-24 | 294 | 295.66 | 271 | 281 | -5.62% | 26,977 | 755,760,963 |
| 2025-02-21 | 249.98 | 297.72 | 243.35 | 297.72 | +20% | 22,807 | 627,950,722 |
| 2025-02-20 | 241.5 | 257.41 | 241.45 | 248.1 | +3.01% | 17,268 | 430,688,957 |
| 2025-02-19 | 218.54 | 242.5 | 218.44 | 240.85 | +9.22% | 27,454 | 638,887,420 |
| 2025-02-18 | 219.81 | 226.48 | 216 | 220.51 | -0.02% | 13,435 | 298,300,639 |
| 2025-02-17 | 219.22 | 222 | 214.48 | 220.55 | +0.33% | 12,856 | 281,376,877 |
| 2025-02-14 | 220.44 | 220.44 | 215.5 | 219.82 | -0.08% | 13,439 | 292,957,516 |
| 2025-02-13 | 222.55 | 228.1 | 217 | 220 | -1.83% | 13,683 | 303,192,110 |
| 2025-02-12 | 227.31 | 227.51 | 218.5 | 224.09 | -1.95% | 17,623 | 391,211,037 |
| 2025-02-11 | 220.96 | 229.89 | 218.02 | 228.55 | +2.49% | 13,899 | 313,914,830 |
| 2025-02-10 | 225.48 | 227.08 | 217 | 223 | -2.78% | 20,707 | 459,163,380 |
| 2025-02-07 | 234.05 | 234.05 | 221.2 | 229.38 | -2.3% | 26,750 | 611,055,588 |
| 2025-02-06 | 220 | 240 | 218.87 | 234.78 | +6.69% | 30,048 | 688,771,421 |
| 2025-02-05 | 216 | 233 | 216 | 220.05 | +4.9% | 28,110 | 633,264,552 |
| 2025-01-27 | 216.9 | 220 | 208.88 | 209.78 | -8.39% | 21,395 | 454,767,056 |
| 2025-01-24 | 218 | 232.82 | 215.25 | 229 | +6.12% | 29,407 | 652,692,802 |
| 2025-01-23 | 210.54 | 220 | 206.2 | 215.8 | +2.85% | 17,218 | 368,320,683 |
| 2025-01-22 | 195.03 | 216.54 | 193.2 | 209.83 | +6.51% | 16,234 | 331,666,208 |
| 2025-01-21 | 187.21 | 198.88 | 184.58 | 197 | +6.11% | 13,815 | 266,062,018 |
| 2025-01-20 | 189.7 | 190.17 | 184.74 | 185.65 | -2.25% | 8,219 | 153,740,720 |
| 2025-01-17 | 187.44 | 190.98 | 178.47 | 189.93 | +1.22% | 18,054 | 336,141,847 |
| 2025-01-16 | 186.98 | 191 | 183.04 | 187.65 | +1.13% | 19,926 | 372,786,866 |
| 2025-01-15 | 180.99 | 191.69 | 178.88 | 185.56 | +2.49% | 19,874 | 369,148,822 |
| 2025-01-14 | 173.65 | 186.55 | 170.94 | 181.06 | +4.96% | 20,317 | 364,956,314 |
| 2025-01-13 | 173.88 | 178.87 | 169.08 | 172.5 | -2.33% | 12,728 | 220,834,199 |
| 2025-01-10 | 167.32 | 186.88 | 166.06 | 176.62 | +4.82% | 26,528 | 478,372,615 |
| 2025-01-09 | 167.93 | 170.87 | 165.23 | 168.5 | +0.24% | 12,229 | 204,941,326 |
| 2025-01-08 | 159.52 | 173 | 159.5 | 168.1 | +4.09% | 25,122 | 423,742,323 |
| 2025-01-07 | 147.6 | 161.5 | 146.8 | 161.5 | +9.15% | 12,690 | 196,303,894 |
| 2025-01-06 | 147.6 | 152.51 | 145.66 | 147.96 | +0.04% | 5,913 | 87,535,657 |
| 2025-01-03 | 151.42 | 153.51 | 146.65 | 147.9 | -2.32% | 10,001 | 149,835,596 |
| 2025-01-02 | 157.7 | 157.7 | 149.09 | 151.42 | -3.98% | 10,962 | 167,702,315 |
| 2024-12-31 | 164 | 168 | 157.6 | 157.7 | -5.03% | 12,327 | 198,457,367 |
| 2024-12-30 | 164.5 | 171 | 162.18 | 166.05 | 0% | 11,356 | 188,577,224 |
| 2024-12-27 | 171.68 | 171.68 | 164.2 | 166.05 | -3.28% | 14,561 | 243,697,776 |
| 2024-12-26 | 162 | 175 | 160.5 | 171.68 | +5.98% | 15,099 | 254,497,730 |
| 2024-12-25 | 165 | 167.23 | 160 | 162 | -3.51% | 14,512 | 236,377,829 |
| 2024-12-24 | 160.2 | 168.3 | 156.66 | 167.9 | +4.93% | 20,953 | 339,904,614 |
| 2024-12-23 | 169.93 | 169.93 | 159.12 | 160.01 | -5.87% | 19,005 | 309,610,785 |
| 2024-12-20 | 151.67 | 174.73 | 151.6 | 169.99 | +11.69% | 22,466 | 372,827,888 |
| 2024-12-19 | 149.16 | 153.28 | 145.07 | 152.2 | +0.58% | 6,690 | 101,033,604 |
| 2024-12-18 | 150 | 153.2 | 147.06 | 151.32 | +1.13% | 7,318 | 109,511,443 |
| 2024-12-17 | 150.98 | 152.88 | 148.02 | 149.63 | -0.98% | 7,903 | 118,045,801 |
| 2024-12-16 | 158.23 | 158.23 | 149.72 | 151.11 | -4.5% | 9,395 | 143,267,965 |
| 2024-12-13 | 157.21 | 161.6 | 153.08 | 158.23 | -1.21% | 12,275 | 192,696,818 |
| 2024-12-12 | 159.67 | 160.89 | 156.78 | 160.17 | +0.77% | 6,755 | 107,131,438 |
| 2024-12-11 | 154.47 | 159.5 | 151.14 | 158.94 | +2.26% | 9,151 | 142,820,414 |
| 2024-12-10 | 157.9 | 164.01 | 153 | 155.42 | +3.22% | 16,706 | 264,396,169 |
| 2024-12-09 | 151.51 | 155.19 | 150 | 150.57 | -0.62% | 7,583 | 115,233,132 |
| 2024-12-06 | 151.9 | 153.99 | 149.38 | 151.51 | -0.1% | 7,099 | 107,516,826 |
| 2024-12-05 | 152.62 | 155.45 | 148.1 | 151.66 | -0.48% | 8,875 | 134,592,455 |
| 2024-12-04 | 154.88 | 160 | 151.8 | 152.39 | +0.26% | 12,501 | 194,864,480 |
| 2024-12-03 | 155 | 156.07 | 148.03 | 152 | -1.94% | 11,342 | 171,360,711 |
| 2024-12-02 | 151 | 158.9 | 148.22 | 155 | +2.11% | 19,433 | 297,517,174 |
| 2024-11-29 | 141.67 | 157.77 | 141.38 | 151.8 | +6.48% | 16,990 | 254,482,520 |
| 2024-11-28 | 137.5 | 146.49 | 136.2 | 142.56 | +3.31% | 10,631 | 150,788,041 |
| 2024-11-27 | 133.8 | 137.99 | 126.57 | 137.99 | +5.34% | 10,645 | 141,625,403 |
| 2024-11-26 | 133.9 | 135.21 | 130.33 | 131 | -2.52% | 5,221 | 69,284,925 |
| 2024-11-25 | 135.2 | 137.35 | 130.7 | 134.38 | -0.24% | 6,406 | 85,236,261 |
| 2024-11-22 | 140.46 | 142.52 | 134.37 | 134.7 | -3.61% | 7,975 | 110,055,325 |
| 2024-11-21 | 142.71 | 143.6 | 138.39 | 139.74 | -2.28% | 7,551 | 106,438,389 |
| 2024-11-20 | 139.02 | 143.99 | 137.31 | 143 | +2.14% | 12,796 | 181,190,654 |
| 2024-11-19 | 130.08 | 140.98 | 129.9 | 140 | +7.63% | 14,180 | 193,014,643 |
| 2024-11-18 | 134.75 | 136.49 | 128.12 | 130.08 | -4.22% | 12,982 | 170,938,127 |
| 2024-11-15 | 142.35 | 143.93 | 133.3 | 135.81 | -5.03% | 11,212 | 155,242,030 |
| 2024-11-14 | 148.56 | 150.5 | 142.29 | 143.01 | -4.36% | 8,717 | 127,361,545 |
| 2024-11-13 | 148.61 | 152.47 | 146.63 | 149.53 | -0.76% | 8,732 | 129,533,463 |
| 2024-11-12 | 156.62 | 156.62 | 149.18 | 150.68 | -3.79% | 10,921 | 166,939,529 |
| 2024-11-11 | 155 | 158.66 | 151.52 | 156.62 | +3.58% | 12,856 | 199,366,614 |
| 2024-11-08 | 152 | 158.48 | 151.14 | 151.2 | +0.56% | 13,040 | 201,712,195 |
| 2024-11-07 | 151.17 | 155.17 | 146.5 | 150.36 | -1.71% | 10,055 | 150,157,034 |
| 2024-11-06 | 153 | 157.94 | 148 | 152.98 | +0.09% | 11,804 | 180,738,114 |
| 2024-11-05 | 150.02 | 158.52 | 147.47 | 152.85 | +1.89% | 18,136 | 279,665,730 |
| 2024-11-04 | 138.5 | 153.5 | 136.71 | 150.02 | +9.18% | 15,878 | 234,318,719 |
| 2024-11-01 | 142 | 142 | 137.37 | 137.41 | -3.85% | 6,450 | 90,006,907 |
| 2024-10-31 | 141.98 | 144.64 | 139.24 | 142.91 | +0.71% | 11,637 | 165,276,654 |
| 2024-10-30 | 143 | 144.75 | 140.1 | 141.9 | -1.87% | 7,509 | 106,566,182 |
| 2024-10-29 | 149.07 | 151.55 | 144 | 144.6 | -2.78% | 11,718 | 172,192,790 |
| 2024-10-28 | 151.24 | 151.24 | 147.5 | 148.74 | -1.76% | 7,124 | 105,915,684 |
| 2024-10-25 | 148 | 154.5 | 148 | 151.4 | +1.6% | 7,972 | 120,815,294 |
| 2024-10-24 | 147.16 | 152 | 146.01 | 149.02 | -1.7% | 8,384 | 124,829,873 |
| 2024-10-23 | 153.24 | 157.04 | 150 | 151.59 | -1.88% | 10,106 | 154,195,077 |
| 2024-10-22 | 155 | 160.58 | 148.22 | 154.5 | -0.99% | 17,862 | 274,093,936 |
| 2024-10-21 | 163.9 | 169.82 | 154.01 | 156.04 | -1.86% | 21,736 | 346,426,133 |
| 2024-10-18 | 140 | 167.53 | 138.51 | 159 | +13.89% | 23,875 | 374,168,146 |
| 2024-10-17 | 143.8 | 144.8 | 139.05 | 139.61 | -1.68% | 8,137 | 115,666,286 |
| 2024-10-16 | 135.87 | 143.49 | 132.36 | 142 | +3.54% | 9,776 | 135,697,573 |
| 2024-10-15 | 139.25 | 143.71 | 136.4 | 137.15 | -2.11% | 9,685 | 135,861,621 |
| 2024-10-14 | 133.89 | 141.8 | 127.51 | 140.1 | +5.22% | 13,920 | 189,670,521 |
| 2024-10-11 | 135 | 138.89 | 127.14 | 133.15 | -3.13% | 13,543 | 179,845,087 |
| 2024-10-10 | 146.53 | 150.96 | 137.17 | 137.45 | -3.88% | 16,038 | 231,193,933 |
| 2024-10-09 | 150.94 | 168.99 | 140.32 | 143 | -12.37% | 30,383 | 466,763,256 |
| 2024-10-08 | 159.8 | 163.19 | 145 | 163.19 | +20% | 32,691 | 500,343,497 |
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：