股票概览
276.98
+0.36%
+1
273.4
开盘价
282.6
最高价
265.01
最低价
8,001
成交量
数据更新至: 2025-03-25
技术指标
267.00
MA5 (5日均线)
269.76
MA10 (10日均线)
270.53
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 | 273.4 | 282.6 | 265.01 | 276.98 | +0.36% | 8,001 | 218,895,344 |
| 2025-03-24 | 264.88 | 285 | 264.88 | 275.98 | +3.75% | 13,926 | 384,608,093 |
| 2025-03-21 | 258.02 | 269.8 | 255.52 | 266.01 | +3.1% | 9,482 | 250,040,438 |
| 2025-03-20 | 257 | 266.88 | 255 | 258.02 | +0.01% | 9,394 | 246,246,807 |
| 2025-03-19 | 272 | 272 | 258 | 258 | -5.7% | 9,792 | 257,858,820 |
| 2025-03-18 | 271.01 | 278 | 270.87 | 273.59 | +0.29% | 7,770 | 212,375,140 |
| 2025-03-17 | 267 | 275.72 | 261.1 | 272.81 | +1.34% | 10,250 | 276,397,836 |
| 2025-03-14 | 268.08 | 275 | 265.1 | 269.2 | -0.92% | 9,074 | 245,613,723 |
| 2025-03-13 | 270.51 | 276.24 | 267 | 271.69 | -1.3% | 8,829 | 239,323,985 |
| 2025-03-12 | 281.96 | 288.8 | 275.24 | 275.28 | -0.98% | 13,076 | 366,823,126 |
| 2025-03-11 | 287.62 | 289 | 274 | 278 | -6.05% | 17,889 | 504,294,395 |
| 2025-03-10 | 303 | 342 | 294.9 | 295.9 | +3.1% | 28,213 | 877,490,898 |
| 2025-03-07 | 286 | 296 | 281.51 | 287 | -2.88% | 14,272 | 411,156,090 |
| 2025-03-06 | 266 | 297.5 | 260.96 | 295.5 | +10.83% | 23,829 | 676,482,305 |
| 2025-03-05 | 270 | 270.93 | 258 | 266.62 | -1.72% | 16,103 | 426,258,769 |
| 2025-03-04 | 242.5 | 275 | 233.81 | 271.29 | +8.08% | 26,506 | 675,407,122 |
| 2025-03-03 | 239.29 | 266.88 | 225 | 251 | +4.89% | 26,016 | 635,162,543 |
| 2025-02-28 | 255 | 262 | 238 | 239.3 | -8.1% | 13,735 | 334,940,265 |
| 2025-02-27 | 266.01 | 273.81 | 253.38 | 260.4 | -2.87% | 14,259 | 373,208,351 |
| 2025-02-26 | 268.9 | 272.95 | 263.5 | 268.1 | -3.13% | 15,735 | 421,423,900 |
| 2025-02-25 | 241 | 279.3 | 238.13 | 276.76 | +13.62% | 34,069 | 899,189,903 |
| 2025-02-24 | 241.5 | 255.88 | 240.93 | 243.59 | +1.6% | 16,698 | 413,273,698 |
| 2025-02-21 | 229.81 | 241.87 | 229.81 | 239.75 | +2.4% | 13,499 | 321,476,169 |
| 2025-02-20 | 236.5 | 239.09 | 230.89 | 234.12 | -1.21% | 9,239 | 216,678,846 |
| 2025-02-19 | 226 | 238.88 | 226 | 236.98 | +3.53% | 16,127 | 379,719,243 |
| 2025-02-18 | 234.3 | 242.77 | 228.02 | 228.9 | -2.52% | 15,614 | 369,935,838 |
| 2025-02-17 | 240 | 243.88 | 234.3 | 234.81 | -2.36% | 19,670 | 466,644,374 |
| 2025-02-14 | 249 | 251.13 | 236.76 | 240.49 | -5.69% | 16,698 | 402,923,747 |
| 2025-02-13 | 275.05 | 275.05 | 248 | 255 | -7.9% | 21,602 | 550,946,616 |
| 2025-02-12 | 279.79 | 282.98 | 272.2 | 276.86 | -2.03% | 11,537 | 318,456,061 |
| 2025-02-11 | 272.05 | 285.86 | 267.1 | 282.61 | +3.88% | 15,463 | 431,731,136 |
| 2025-02-10 | 262.01 | 275 | 257.81 | 272.05 | +3.52% | 16,203 | 433,272,902 |
| 2025-02-07 | 263.58 | 273 | 258 | 262.8 | -0.06% | 15,064 | 401,500,727 |
| 2025-02-06 | 244.14 | 270 | 242.15 | 262.96 | +7.49% | 17,329 | 455,114,468 |
| 2025-02-05 | 235.98 | 249.66 | 235.98 | 244.63 | +3.67% | 11,029 | 269,777,404 |
| 2025-01-27 | 260.4 | 261 | 235.6 | 235.98 | -9.38% | 14,988 | 364,419,210 |
| 2025-01-24 | 251 | 265.6 | 251 | 260.42 | +0.94% | 11,097 | 287,995,875 |
| 2025-01-23 | 253.5 | 270.77 | 246 | 258 | +3.28% | 19,320 | 503,928,985 |
| 2025-01-22 | 251.9 | 256.72 | 245 | 249.8 | -1.89% | 11,101 | 276,828,401 |
| 2025-01-21 | 251.3 | 255 | 245.05 | 254.62 | +1.31% | 12,751 | 319,596,613 |
| 2025-01-20 | 259 | 260 | 249.48 | 251.32 | -3.49% | 14,545 | 367,419,768 |
| 2025-01-17 | 255.38 | 275.72 | 248.38 | 260.4 | +0.19% | 17,887 | 466,482,921 |
| 2025-01-16 | 267.99 | 275 | 251.88 | 259.9 | -0.79% | 20,015 | 526,478,111 |
| 2025-01-15 | 262.67 | 268.5 | 247 | 261.98 | -2.27% | 20,272 | 520,315,807 |
| 2025-01-14 | 256 | 268.06 | 252.02 | 268.06 | +1.98% | 27,011 | 704,157,377 |
| 2025-01-13 | 220 | 273.7 | 216 | 262.85 | +15.23% | 31,486 | 771,082,002 |
| 2025-01-10 | 222.1 | 245.8 | 219.08 | 228.11 | +3.64% | 20,254 | 476,312,718 |
| 2025-01-09 | 209.89 | 223.58 | 209.89 | 220.1 | +3.77% | 16,166 | 354,826,216 |
| 2025-01-08 | 207.3 | 215.62 | 204.2 | 212.11 | +1.15% | 15,400 | 321,916,849 |
| 2025-01-07 | 194.39 | 210.66 | 194.01 | 209.69 | +7.87% | 19,731 | 401,287,317 |
| 2025-01-06 | 187.8 | 203.66 | 183 | 194.4 | +6.23% | 22,714 | 446,227,410 |
| 2025-01-03 | 193.51 | 195.33 | 183 | 183 | -5.18% | 10,665 | 201,834,174 |
| 2025-01-02 | 200.99 | 201.5 | 190.5 | 193 | -4.17% | 12,765 | 249,799,483 |
| 2024-12-31 | 212.99 | 214.96 | 201.28 | 201.4 | -5.45% | 12,537 | 258,451,210 |
| 2024-12-30 | 216 | 219.03 | 206.5 | 213 | -1.85% | 12,364 | 264,174,033 |
| 2024-12-27 | 220 | 230.58 | 214.12 | 217.01 | -0.91% | 16,180 | 360,751,694 |
| 2024-12-26 | 217.71 | 231.5 | 217.09 | 219 | -0.36% | 12,433 | 277,236,033 |
| 2024-12-25 | 224.1 | 229.88 | 218.59 | 219.8 | -3.17% | 10,003 | 221,874,592 |
| 2024-12-24 | 225 | 228 | 219 | 227 | +1.18% | 12,970 | 290,125,383 |
| 2024-12-23 | 241.87 | 243 | 222.88 | 224.36 | -8.04% | 20,490 | 473,306,839 |
| 2024-12-20 | 218.54 | 252 | 216.6 | 243.97 | +11.63% | 31,939 | 759,302,792 |
| 2024-12-19 | 213.9 | 222.05 | 212.3 | 218.55 | -1.12% | 14,390 | 313,395,072 |
| 2024-12-18 | 215.44 | 221.5 | 207.01 | 221.02 | +4.81% | 19,398 | 415,819,727 |
| 2024-12-17 | 221.2 | 223.49 | 209.21 | 210.88 | -5.22% | 14,907 | 319,286,342 |
| 2024-12-16 | 228.2 | 228.24 | 221.03 | 222.5 | -2.5% | 12,239 | 273,114,795 |
| 2024-12-13 | 240.5 | 241 | 227.1 | 228.2 | -5.77% | 17,180 | 400,166,214 |
| 2024-12-12 | 241.02 | 246 | 240 | 242.18 | -0.62% | 12,207 | 295,923,980 |
| 2024-12-11 | 239.36 | 249.36 | 239.36 | 243.69 | -0.3% | 13,586 | 332,200,828 |
| 2024-12-10 | 260.5 | 260.95 | 244.01 | 244.42 | -1.36% | 19,628 | 492,301,908 |
| 2024-12-09 | 262.2 | 267.11 | 246.5 | 247.8 | -6.52% | 17,522 | 445,264,104 |
| 2024-12-06 | 265 | 272 | 258.08 | 265.08 | -1.67% | 12,880 | 341,520,823 |
| 2024-12-05 | 264 | 278.5 | 261.59 | 269.57 | +0.95% | 13,055 | 351,704,546 |
| 2024-12-04 | 285.95 | 291 | 264.09 | 267.03 | -5.27% | 14,776 | 408,549,211 |
| 2024-12-03 | 293.97 | 295 | 278 | 281.9 | -5.15% | 22,181 | 633,954,617 |
| 2024-12-02 | 266 | 300 | 261.5 | 297.2 | +10.97% | 24,151 | 675,321,877 |
| 2024-11-29 | 258 | 282.3 | 250.2 | 267.83 | +1.57% | 17,546 | 467,806,033 |
| 2024-11-28 | 264 | 281.99 | 255 | 263.7 | -0.35% | 21,488 | 576,042,504 |
| 2024-11-27 | 240.88 | 265 | 235.01 | 264.63 | +9.22% | 18,137 | 450,116,053 |
| 2024-11-26 | 249.97 | 259.97 | 240.01 | 242.3 | -3.1% | 11,839 | 293,251,624 |
| 2024-11-25 | 263.96 | 266 | 240.6 | 250.05 | -5.58% | 16,040 | 403,836,134 |
| 2024-11-22 | 265 | 279 | 262.02 | 264.84 | -1.51% | 15,719 | 425,328,437 |
| 2024-11-21 | 265 | 291.99 | 262.15 | 268.9 | -0.88% | 20,789 | 575,291,825 |
| 2024-11-20 | 264 | 273.71 | 251.59 | 271.3 | +3.16% | 21,153 | 556,501,588 |
| 2024-11-19 | 239 | 269.9 | 239 | 263 | +12.01% | 20,356 | 512,486,801 |
| 2024-11-18 | 255.98 | 258.5 | 232 | 234.8 | -8.24% | 17,145 | 416,936,364 |
| 2024-11-15 | 280 | 294.81 | 253 | 255.88 | -9.91% | 18,849 | 513,420,912 |
| 2024-11-14 | 276 | 303 | 275.5 | 284.02 | -0.34% | 15,890 | 459,831,516 |
| 2024-11-13 | 295 | 304 | 271.2 | 285 | -5.01% | 17,619 | 500,196,016 |
| 2024-11-12 | 315 | 321 | 288 | 300.02 | -7.97% | 21,152 | 633,730,866 |
| 2024-11-11 | 320 | 366.88 | 288 | 326 | +6.54% | 23,838 | 776,178,562 |
| 2024-11-08 | 263 | 305.99 | 256.2 | 305.99 | +20% | 22,281 | 623,289,897 |
| 2024-11-07 | 250 | 267.77 | 241.05 | 254.99 | -1.88% | 14,656 | 370,110,034 |
| 2024-11-06 | 240.95 | 277.79 | 235.01 | 259.88 | +7.83% | 25,133 | 629,789,496 |
| 2024-11-05 | 225 | 249.5 | 217.01 | 241 | +5.3% | 28,069 | 656,627,181 |
| 2024-11-04 | 225 | 248 | 200 | 228.88 | +4.99% | 28,164 | 630,218,046 |
| 2024-11-01 | 240 | 262.8 | 215 | 218 | -0.46% | 41,842 | 1,023,171,088 |
| 2024-10-31 | 183 | 219 | 182.71 | 219 | +20% | 29,421 | 594,370,011 |
| 2024-10-30 | 181.88 | 187.67 | 177.85 | 182.5 | -2.34% | 15,587 | 284,913,771 |
| 2024-10-29 | 183.2 | 196.58 | 180.98 | 186.88 | +0.74% | 26,849 | 503,596,224 |
| 2024-10-28 | 186.69 | 196.58 | 182 | 185.5 | -2.62% | 18,645 | 353,669,925 |
| 2024-10-25 | 195.11 | 203 | 186.04 | 190.5 | -4.03% | 23,913 | 457,624,973 |
| 2024-10-24 | 197.63 | 213 | 192.01 | 198.5 | -2.7% | 24,954 | 503,850,832 |
| 2024-10-23 | 193.13 | 214.82 | 189.99 | 204 | +3.51% | 27,433 | 557,279,773 |
| 2024-10-22 | 177 | 217.2 | 170 | 197.08 | +8.88% | 47,194 | 945,556,200 |
| 2024-10-21 | 169.83 | 191.78 | 167.8 | 181 | +13.25% | 36,007 | 661,972,752 |
| 2024-10-18 | 137.31 | 159.82 | 129.9 | 159.82 | +20% | 28,517 | 417,669,890 |
| 2024-10-17 | 127.08 | 140 | 127.08 | 133.18 | +6.06% | 19,477 | 262,334,721 |
| 2024-10-16 | 120 | 131.81 | 119.49 | 125.57 | +0.42% | 17,825 | 227,164,312 |
| 2024-10-15 | 119.67 | 135.08 | 117.02 | 125.05 | +3.09% | 23,082 | 291,693,357 |
| 2024-10-14 | 117 | 122 | 110.11 | 121.3 | +2.8% | 23,601 | 272,923,224 |
| 2024-10-11 | 118.98 | 123.9 | 114.06 | 118 | -6.85% | 20,467 | 243,758,110 |
| 2024-10-10 | 133 | 153.34 | 122.22 | 126.68 | -5.81% | 31,141 | 412,143,455 |
| 2024-10-09 | 122.64 | 149 | 120 | 134.5 | +7.91% | 40,209 | 542,371,220 |
| 2024-10-08 | 124.64 | 124.64 | 109.91 | 124.64 | +20% | 23,805 | 290,055,583 |
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：