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 |
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：