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 |
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：