股票概览
377.05
-0.01%
-0.05
377.36
开盘价
382
最高价
374
最低价
2,322
成交量
数据更新至: 2025-03-25
技术指标
375.05
MA5 (5日均线)
371.04
MA10 (10日均线)
366.90
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 | 377.36 | 382 | 374 | 377.05 | -0.01% | 2,322 | 87,601,462 |
| 2025-03-24 | 363.7 | 377.6 | 362.36 | 377.1 | +3.39% | 5,410 | 201,463,373 |
| 2025-03-21 | 370.18 | 377.66 | 363.39 | 364.72 | -2% | 4,923 | 181,343,907 |
| 2025-03-20 | 384.01 | 386 | 369 | 372.18 | -3.12% | 4,321 | 162,097,788 |
| 2025-03-19 | 371 | 387.24 | 369.98 | 384.18 | +3.17% | 6,770 | 259,795,933 |
| 2025-03-18 | 372.09 | 386.8 | 372.09 | 372.38 | -0.56% | 5,057 | 191,633,070 |
| 2025-03-17 | 362.49 | 377.96 | 362.49 | 374.48 | +2.71% | 7,270 | 271,101,570 |
| 2025-03-14 | 359.49 | 365.49 | 355.2 | 364.61 | +1.7% | 4,904 | 177,439,198 |
| 2025-03-13 | 363.14 | 367.4 | 358 | 358.5 | -1.84% | 3,748 | 135,210,813 |
| 2025-03-12 | 366.32 | 369.65 | 363 | 365.23 | -0.3% | 3,033 | 110,826,691 |
| 2025-03-11 | 368 | 374.94 | 365.37 | 366.32 | -0.81% | 4,859 | 179,608,158 |
| 2025-03-10 | 369.95 | 372.99 | 355.48 | 369.33 | +0.09% | 6,473 | 235,811,808 |
| 2025-03-07 | 368.86 | 374.73 | 364 | 369 | +0.04% | 5,228 | 193,448,591 |
| 2025-03-06 | 372.94 | 374.41 | 362 | 368.86 | -0.41% | 7,801 | 287,823,931 |
| 2025-03-05 | 364.32 | 372.49 | 359 | 370.37 | +1.88% | 4,887 | 178,863,418 |
| 2025-03-04 | 362.47 | 368.3 | 359.05 | 363.55 | +0.4% | 4,935 | 179,759,439 |
| 2025-03-03 | 353.23 | 368.67 | 352.55 | 362.1 | +1.7% | 6,310 | 229,567,418 |
| 2025-02-28 | 346 | 362.85 | 346 | 356.03 | +2.15% | 8,765 | 313,921,004 |
| 2025-02-27 | 353.29 | 358 | 346.53 | 348.52 | -1.43% | 7,781 | 272,499,661 |
| 2025-02-26 | 360.21 | 360.61 | 350.11 | 353.56 | -2.49% | 9,535 | 338,240,508 |
| 2025-02-25 | 370.35 | 378.29 | 361 | 362.6 | -4.33% | 8,418 | 308,650,871 |
| 2025-02-24 | 381.77 | 388.88 | 370.58 | 379 | +0.28% | 7,221 | 274,160,558 |
| 2025-02-21 | 381.2 | 384.08 | 370.58 | 377.93 | -0.28% | 6,831 | 257,851,045 |
| 2025-02-20 | 374.1 | 384.48 | 373.65 | 378.98 | +1.31% | 5,095 | 193,963,888 |
| 2025-02-19 | 370 | 379.73 | 368 | 374.08 | +0.7% | 5,250 | 196,964,821 |
| 2025-02-18 | 364.1 | 373 | 362.18 | 371.47 | +1.31% | 4,933 | 181,737,825 |
| 2025-02-17 | 374.33 | 376.95 | 361.53 | 366.65 | -1.4% | 5,441 | 199,512,848 |
| 2025-02-14 | 377.48 | 384 | 371 | 371.87 | -1% | 4,016 | 150,975,162 |
| 2025-02-13 | 365.51 | 378.96 | 365.48 | 375.62 | +2.07% | 6,025 | 226,124,402 |
| 2025-02-12 | 359.1 | 369.43 | 351.88 | 368 | +2.17% | 6,535 | 236,812,273 |
| 2025-02-11 | 362 | 367.4 | 359.19 | 360.2 | -0.47% | 4,786 | 173,488,431 |
| 2025-02-10 | 369.5 | 375 | 361.89 | 361.89 | -2.46% | 9,182 | 337,949,497 |
| 2025-02-07 | 369.97 | 378.84 | 366.31 | 371 | +0.45% | 5,480 | 203,947,977 |
| 2025-02-06 | 363.92 | 371.58 | 359.84 | 369.35 | +1.48% | 5,030 | 183,890,631 |
| 2025-02-05 | 378.09 | 379.86 | 360.09 | 363.95 | -3.84% | 5,617 | 204,335,757 |
| 2025-01-27 | 370.5 | 384.86 | 366.5 | 378.5 | +2.16% | 3,886 | 147,958,294 |
| 2025-01-24 | 372.31 | 375.69 | 365.22 | 370.5 | -0.66% | 3,422 | 127,010,869 |
| 2025-01-23 | 371.04 | 377.76 | 368.71 | 372.95 | +0.51% | 4,265 | 159,229,033 |
| 2025-01-22 | 367.89 | 373.8 | 363.13 | 371.04 | +1.17% | 4,299 | 158,735,629 |
| 2025-01-21 | 359.57 | 371.5 | 357.81 | 366.74 | +2.05% | 4,365 | 159,979,613 |
| 2025-01-20 | 361.88 | 369.88 | 357.51 | 359.38 | -0.18% | 4,210 | 152,825,733 |
| 2025-01-17 | 360.91 | 364.66 | 357.5 | 360.02 | -0.25% | 3,116 | 112,458,149 |
| 2025-01-16 | 345.42 | 364.8 | 345.42 | 360.91 | +4.32% | 7,917 | 284,819,884 |
| 2025-01-15 | 352.08 | 356.68 | 344.12 | 345.96 | -1.76% | 4,217 | 147,889,505 |
| 2025-01-14 | 336 | 352.83 | 333 | 352.15 | +4.48% | 5,820 | 200,517,956 |
| 2025-01-13 | 336.16 | 347.52 | 335 | 337.06 | +0.07% | 4,711 | 160,859,684 |
| 2025-01-10 | 332.23 | 340.89 | 331.11 | 336.83 | +0.24% | 4,626 | 155,290,790 |
| 2025-01-09 | 345 | 346.88 | 336.01 | 336.01 | -2.91% | 3,560 | 121,724,719 |
| 2025-01-08 | 346.56 | 351.95 | 341.13 | 346.08 | -0.74% | 4,304 | 148,710,212 |
| 2025-01-07 | 362 | 365.77 | 348.49 | 348.67 | -4.68% | 5,845 | 207,337,666 |
| 2025-01-06 | 360.5 | 373.88 | 360.5 | 365.77 | +0.79% | 6,283 | 231,330,309 |
| 2025-01-03 | 360.12 | 372.41 | 360.12 | 362.92 | -0.21% | 5,456 | 199,556,487 |
| 2025-01-02 | 372.65 | 373.5 | 360.23 | 363.7 | -2.32% | 6,528 | 239,140,241 |
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：