股票概览
366
-0.81%
-3
370.9
开盘价
373.43
最高价
356.02
最低价
15,865
成交量
数据更新至: 2025-03-25
技术指标
365.89
MA5 (5日均线)
361.98
MA10 (10日均线)
358.60
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 | 370.9 | 373.43 | 356.02 | 366 | -0.81% | 15,865 | 576,039,052 |
| 2025-03-24 | 345.89 | 376.06 | 345.89 | 369 | +6.82% | 31,858 | 1,169,479,413 |
| 2025-03-21 | 369.85 | 370.37 | 345 | 345.43 | -7.18% | 23,294 | 822,798,427 |
| 2025-03-20 | 380.09 | 383.5 | 362.52 | 372.16 | -1.24% | 21,466 | 801,401,368 |
| 2025-03-19 | 373.29 | 392 | 369.68 | 376.85 | +1.99% | 21,249 | 807,630,435 |
| 2025-03-18 | 349.44 | 374.96 | 347.85 | 369.5 | +5.74% | 28,489 | 1,037,633,645 |
| 2025-03-17 | 349.94 | 351.44 | 342.16 | 349.44 | +0.05% | 16,909 | 588,033,512 |
| 2025-03-14 | 351.26 | 363.99 | 347 | 349.27 | -1% | 24,325 | 857,761,136 |
| 2025-03-13 | 368 | 373.88 | 350.18 | 352.79 | -4.49% | 19,517 | 703,825,256 |
| 2025-03-12 | 359.6 | 375 | 343 | 369.39 | +3.59% | 27,658 | 1,008,924,937 |
| 2025-03-11 | 355.5 | 363 | 350.5 | 356.6 | -0.37% | 10,987 | 390,623,036 |
| 2025-03-10 | 358.43 | 361 | 348.5 | 357.91 | -1.12% | 16,474 | 584,884,753 |
| 2025-03-07 | 351.52 | 362 | 348.7 | 361.98 | +2.25% | 20,351 | 725,410,192 |
| 2025-03-06 | 350.35 | 361.92 | 349.64 | 354.02 | +1.73% | 24,277 | 862,706,754 |
| 2025-03-05 | 345.66 | 349.97 | 339 | 348 | +0.67% | 16,791 | 579,876,657 |
| 2025-03-04 | 329.83 | 353.3 | 329.01 | 345.68 | +3.04% | 30,787 | 1,062,206,865 |
| 2025-03-03 | 344 | 348.6 | 324 | 335.48 | -2.76% | 36,064 | 1,200,881,987 |
| 2025-02-28 | 358.95 | 367 | 345 | 345 | -6.38% | 39,824 | 1,405,709,476 |
| 2025-02-27 | 379.57 | 390.4 | 365 | 368.5 | -2.77% | 30,771 | 1,156,135,239 |
| 2025-02-26 | 383.08 | 396.98 | 371.8 | 379 | -0.73% | 26,058 | 1,001,452,533 |
| 2025-02-25 | 365.9 | 393.99 | 363.2 | 381.8 | +2.22% | 36,428 | 1,379,058,394 |
| 2025-02-24 | 373 | 378.85 | 364.99 | 373.5 | -0.64% | 25,391 | 946,123,967 |
| 2025-02-21 | 361.2 | 381 | 360.2 | 375.9 | +1.53% | 40,383 | 1,492,477,809 |
| 2025-02-20 | 374.8 | 381.44 | 362 | 370.24 | +2.96% | 48,886 | 1,820,086,659 |
| 2025-02-19 | 341 | 360.83 | 340.01 | 359.6 | +4.38% | 33,393 | 1,185,555,317 |
| 2025-02-18 | 350.07 | 352.32 | 338.23 | 344.52 | -2.41% | 32,962 | 1,136,333,887 |
| 2025-02-17 | 350.1 | 365.88 | 348.6 | 353.01 | -1.94% | 40,892 | 1,447,743,049 |
| 2025-02-14 | 356.41 | 367 | 353 | 359.98 | +0.96% | 28,975 | 1,043,390,763 |
| 2025-02-13 | 378.01 | 382.43 | 355.69 | 356.57 | -6.07% | 44,808 | 1,627,482,302 |
| 2025-02-12 | 373 | 386.88 | 366 | 379.6 | +1.61% | 27,702 | 1,047,740,559 |
| 2025-02-11 | 372 | 378.86 | 369.01 | 373.6 | -0.8% | 23,385 | 873,031,579 |
| 2025-02-10 | 390.11 | 395 | 370 | 376.6 | -4.9% | 40,297 | 1,522,690,681 |
| 2025-02-07 | 402.11 | 419.49 | 391 | 396 | -2.16% | 31,233 | 1,261,680,977 |
| 2025-02-06 | 378.98 | 416.37 | 375 | 404.76 | +6.38% | 32,824 | 1,323,712,769 |
| 2025-02-05 | 403 | 424 | 373.02 | 380.5 | -4.16% | 37,269 | 1,469,032,866 |
| 2025-01-27 | 380.61 | 402.52 | 373 | 397.01 | +5.53% | 30,787 | 1,210,262,872 |
| 2025-01-24 | 363 | 378.3 | 363 | 376.2 | +3.64% | 25,027 | 935,913,562 |
| 2025-01-23 | 383.5 | 389.88 | 358 | 363 | -2.68% | 26,475 | 980,798,475 |
| 2025-01-22 | 366.36 | 374.44 | 358.88 | 373 | -0.03% | 19,733 | 726,291,795 |
| 2025-01-21 | 354 | 384.46 | 352 | 373.13 | +6.33% | 37,148 | 1,366,638,775 |
| 2025-01-20 | 352.99 | 359.3 | 346.18 | 350.92 | +0.16% | 18,544 | 652,323,782 |
| 2025-01-17 | 329 | 362.26 | 326 | 350.37 | +6.5% | 29,347 | 1,014,819,055 |
| 2025-01-16 | 345 | 349.5 | 323.82 | 329 | -4.19% | 27,454 | 912,669,700 |
| 2025-01-15 | 332 | 347.8 | 329.2 | 343.39 | +3.43% | 32,713 | 1,119,880,607 |
| 2025-01-14 | 314.1 | 334 | 306.18 | 332 | +6.58% | 33,396 | 1,081,420,144 |
| 2025-01-13 | 304 | 321.65 | 301.59 | 311.5 | -0.23% | 22,032 | 684,977,025 |
| 2025-01-10 | 319.2 | 330 | 311 | 312.23 | -2.2% | 27,686 | 887,509,343 |
| 2025-01-09 | 321.11 | 341.53 | 315.97 | 319.26 | -0.75% | 37,496 | 1,238,506,635 |
| 2025-01-08 | 313.15 | 330.98 | 313.15 | 321.68 | +0.58% | 31,182 | 1,007,825,814 |
| 2025-01-07 | 299.21 | 322.31 | 295.99 | 319.81 | +7.75% | 35,838 | 1,121,777,695 |
| 2025-01-06 | 309 | 314.44 | 291.77 | 296.82 | -5.26% | 43,728 | 1,317,371,779 |
| 2025-01-03 | 325.51 | 330.42 | 307.5 | 313.3 | -2.23% | 31,938 | 1,020,752,384 |
| 2025-01-02 | 323.74 | 330.9 | 316.09 | 320.43 | -1.52% | 27,685 | 889,859,231 |
| 2024-12-31 | 327.52 | 332.9 | 320.5 | 325.37 | -0.46% | 31,199 | 1,024,290,128 |
| 2024-12-30 | 328.04 | 337.77 | 326 | 326.88 | -1.76% | 25,376 | 836,323,678 |
| 2024-12-27 | 349.02 | 363.36 | 332 | 332.75 | -5.31% | 33,941 | 1,172,027,590 |
| 2024-12-26 | 330 | 365.98 | 330 | 351.4 | +6.48% | 33,816 | 1,173,149,723 |
| 2024-12-25 | 332.64 | 336.98 | 322 | 330 | -1.79% | 27,512 | 905,567,530 |
| 2024-12-24 | 331.52 | 336 | 318.5 | 336 | +2.13% | 39,133 | 1,282,404,988 |
| 2024-12-23 | 349.5 | 355 | 325.99 | 329 | -5.49% | 45,554 | 1,527,989,453 |
| 2024-12-20 | 333 | 378.66 | 332.99 | 348.1 | +4.22% | 53,778 | 1,890,131,016 |
| 2024-12-19 | 325 | 355 | 321.01 | 334 | +1.21% | 49,368 | 1,655,740,576 |
| 2024-12-18 | 292.99 | 339.88 | 280.01 | 330 | +14.64% | 52,922 | 1,645,096,467 |
| 2024-12-17 | 301.38 | 303.88 | 287 | 287.86 | -5.27% | 28,287 | 825,420,180 |
| 2024-12-16 | 315.5 | 335 | 296.23 | 303.88 | -3.51% | 47,125 | 1,473,555,898 |
| 2024-12-13 | 300 | 330 | 296.12 | 314.94 | +4.67% | 44,061 | 1,393,051,628 |
| 2024-12-12 | 305 | 305.99 | 288.26 | 300.9 | +0.97% | 36,690 | 1,086,123,419 |
| 2024-12-11 | 272 | 308 | 271.03 | 298 | +9.95% | 41,422 | 1,203,695,804 |
| 2024-12-10 | 272.8 | 277.27 | 265 | 271.03 | +3.26% | 28,789 | 783,575,329 |
| 2024-12-09 | 255 | 267 | 254.09 | 262.48 | +1.76% | 17,468 | 459,275,357 |
| 2024-12-06 | 251.99 | 260.99 | 246.1 | 257.94 | -1.45% | 28,936 | 733,926,974 |
| 2024-12-05 | 257.67 | 265.8 | 250.5 | 261.74 | -0.01% | 26,472 | 681,152,932 |
| 2024-12-04 | 261.49 | 268.93 | 253 | 261.76 | +1.46% | 19,725 | 516,619,101 |
| 2024-12-03 | 273.68 | 273.68 | 255 | 257.99 | -4.98% | 28,515 | 739,585,707 |
| 2024-12-02 | 280 | 283.5 | 268.96 | 271.5 | -2.69% | 28,424 | 783,819,706 |
| 2024-11-29 | 272.34 | 288.58 | 267 | 279 | +1.49% | 29,125 | 803,494,645 |
| 2024-11-28 | 260.65 | 292.44 | 257.8 | 274.91 | +5.59% | 34,282 | 944,270,712 |
| 2024-11-27 | 243.21 | 260.85 | 240.18 | 260.36 | +6.99% | 24,415 | 613,095,622 |
| 2024-11-26 | 244.1 | 254.5 | 241.52 | 243.35 | -0.43% | 18,132 | 450,886,407 |
| 2024-11-25 | 255.63 | 256.4 | 238 | 244.4 | -3.78% | 21,768 | 529,091,124 |
| 2024-11-22 | 254.1 | 272.3 | 253 | 254 | -0.66% | 32,596 | 858,182,131 |
| 2024-11-21 | 256 | 267 | 250.36 | 255.68 | +1.32% | 27,037 | 704,553,220 |
| 2024-11-20 | 242 | 257.77 | 238.9 | 252.36 | +4.04% | 24,689 | 622,148,534 |
| 2024-11-19 | 242.01 | 251.44 | 234.56 | 242.55 | +0.25% | 19,634 | 474,832,472 |
| 2024-11-18 | 255.5 | 256.94 | 237.77 | 241.95 | -4.85% | 29,671 | 730,403,396 |
| 2024-11-15 | 247.86 | 265.62 | 241.1 | 254.29 | +2.74% | 37,653 | 957,092,309 |
| 2024-11-14 | 246 | 261 | 243 | 247.51 | +1.18% | 30,684 | 780,147,921 |
| 2024-11-13 | 243.89 | 247.44 | 237 | 244.62 | +0.3% | 23,518 | 571,092,471 |
| 2024-11-12 | 240.26 | 250 | 230.16 | 243.9 | +1.65% | 31,955 | 766,656,271 |
| 2024-11-11 | 236.99 | 244.68 | 231.3 | 239.93 | +1.79% | 32,546 | 772,650,583 |
| 2024-11-08 | 238.89 | 248.46 | 229.4 | 235.7 | +1.05% | 31,501 | 748,382,820 |
| 2024-11-07 | 228.03 | 235.97 | 226 | 233.25 | +0.81% | 19,484 | 449,170,296 |
| 2024-11-06 | 237.6 | 241.38 | 228.9 | 231.37 | -2.38% | 27,158 | 637,071,464 |
| 2024-11-05 | 219.04 | 242 | 219.04 | 237.02 | +8.87% | 42,823 | 993,394,510 |
| 2024-11-04 | 213 | 219.98 | 210 | 217.71 | +2.92% | 26,973 | 581,559,634 |
| 2024-11-01 | 221 | 221 | 211.1 | 211.53 | -4.29% | 27,665 | 593,617,291 |
| 2024-10-31 | 226 | 227.7 | 220 | 221.01 | -1.78% | 26,436 | 589,118,923 |
| 2024-10-30 | 228 | 230.98 | 221.22 | 225.01 | -1.42% | 23,843 | 536,467,163 |
| 2024-10-29 | 233.1 | 235 | 227.45 | 228.24 | -2.38% | 27,207 | 630,171,454 |
| 2024-10-28 | 237.63 | 239.97 | 232.11 | 233.8 | -1.63% | 23,227 | 545,805,467 |
| 2024-10-25 | 240 | 242.75 | 230.5 | 237.67 | -4.05% | 44,776 | 1,057,344,117 |
| 2024-10-24 | 246.03 | 250.84 | 244 | 247.7 | +0.08% | 14,998 | 371,390,960 |
| 2024-10-23 | 243.54 | 255 | 243.54 | 247.5 | -0.34% | 19,128 | 476,908,200 |
| 2024-10-22 | 254.99 | 256.77 | 238 | 248.35 | -2.8% | 33,140 | 824,940,963 |
| 2024-10-21 | 274.4 | 280 | 255 | 255.5 | -4.66% | 45,784 | 1,221,922,237 |
| 2024-10-18 | 240 | 286.38 | 239.08 | 268 | +11.97% | 44,259 | 1,156,600,558 |
| 2024-10-17 | 237 | 251.99 | 232.05 | 239.34 | +3.23% | 27,100 | 662,286,685 |
| 2024-10-16 | 235.08 | 238.43 | 229 | 231.84 | -3.6% | 21,087 | 490,043,643 |
| 2024-10-15 | 240.8 | 258.58 | 236 | 240.49 | -0.91% | 28,914 | 712,534,677 |
| 2024-10-14 | 230 | 244.6 | 225.01 | 242.7 | +4.16% | 39,382 | 932,293,164 |
| 2024-10-11 | 247 | 249.44 | 227.55 | 233 | -5.67% | 46,545 | 1,105,493,939 |
| 2024-10-10 | 252.66 | 275.61 | 245 | 247 | -2.32% | 69,960 | 1,800,528,220 |
| 2024-10-09 | 253 | 280 | 233.26 | 252.86 | -0.78% | 81,214 | 2,075,879,724 |
| 2024-10-08 | 254.86 | 254.86 | 247.03 | 254.86 | +20% | 41,635 | 1,059,103,386 |
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：