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 |
| 2024-12-31 | 363.89 | 375.85 | 360.1 | 372.33 | +2.67% | 9,058 | 336,220,118 |
| 2024-12-30 | 362.72 | 371 | 358.82 | 362.63 | +0.48% | 5,781 | 211,237,700 |
| 2024-12-27 | 350 | 365.88 | 348.71 | 360.91 | +2.7% | 7,401 | 266,704,860 |
| 2024-12-26 | 355.89 | 359.53 | 350.1 | 351.41 | -1.27% | 3,396 | 120,338,292 |
| 2024-12-25 | 357.71 | 361 | 352 | 355.94 | -0.47% | 3,778 | 134,817,019 |
| 2024-12-24 | 350.01 | 361.38 | 350.01 | 357.62 | +1.86% | 5,249 | 187,715,679 |
| 2024-12-23 | 346.22 | 353.8 | 342.27 | 351.08 | +1.4% | 5,681 | 198,551,553 |
| 2024-12-20 | 359.87 | 359.89 | 346.1 | 346.23 | -3.37% | 8,240 | 289,182,603 |
| 2024-12-19 | 362 | 363.4 | 357.13 | 358.3 | -1.3% | 3,365 | 121,129,390 |
| 2024-12-18 | 356.29 | 369.95 | 356.29 | 363.01 | +1.89% | 6,306 | 229,429,869 |
| 2024-12-17 | 348.88 | 359.96 | 347.92 | 356.29 | +1.51% | 6,401 | 227,055,734 |
| 2024-12-16 | 362 | 362.48 | 340.16 | 351 | -3.83% | 14,501 | 508,754,057 |
| 2024-12-13 | 363.47 | 365.77 | 356 | 364.96 | -0.28% | 17,457 | 628,459,932 |
| 2024-12-12 | 361.52 | 366 | 354 | 365.99 | +1.12% | 9,819 | 354,008,197 |
| 2024-12-11 | 364.05 | 366.01 | 357.52 | 361.92 | -1.2% | 7,184 | 259,406,729 |
| 2024-12-10 | 388 | 388.8 | 363.63 | 366.33 | -1.66% | 8,247 | 306,319,731 |
| 2024-12-09 | 389.7 | 389.71 | 370 | 372.52 | -2.99% | 6,582 | 246,920,012 |
| 2024-12-06 | 382.3 | 391.56 | 380.36 | 384 | +1.71% | 6,935 | 268,169,920 |
| 2024-12-05 | 383.8 | 383.8 | 375.27 | 377.56 | -0.64% | 4,121 | 156,548,708 |
| 2024-12-04 | 373.65 | 391 | 373.65 | 380 | +1.74% | 6,928 | 266,944,029 |
| 2024-12-03 | 361.51 | 375.99 | 358.29 | 373.5 | +2.89% | 6,452 | 238,501,711 |
| 2024-12-02 | 361 | 371.92 | 360.5 | 363 | +0.1% | 4,842 | 177,899,291 |
| 2024-11-29 | 350.03 | 366.8 | 350.03 | 362.62 | +2.97% | 7,121 | 257,677,831 |
| 2024-11-28 | 355.92 | 361.39 | 351 | 352.15 | -0.81% | 4,336 | 153,564,052 |
| 2024-11-27 | 358.95 | 365.95 | 355.02 | 355.02 | -1.09% | 5,880 | 211,408,005 |
| 2024-11-26 | 354.84 | 362 | 350.3 | 358.95 | +1.97% | 4,652 | 166,663,087 |
| 2024-11-25 | 339.09 | 354.64 | 339.09 | 352 | +0.79% | 4,504 | 157,407,613 |
| 2024-11-22 | 365.03 | 365.03 | 348.48 | 349.23 | -4.33% | 7,437 | 263,259,095 |
| 2024-11-21 | 372.51 | 373.71 | 364 | 365.03 | -2.03% | 6,619 | 243,015,750 |
| 2024-11-20 | 347.11 | 374.93 | 347.11 | 372.58 | +6.38% | 10,621 | 390,373,829 |
| 2024-11-19 | 337.93 | 351.53 | 337.08 | 350.23 | +3.92% | 8,546 | 296,061,168 |
| 2024-11-18 | 337.72 | 343.07 | 334.5 | 337.02 | -0.02% | 6,661 | 225,462,138 |
| 2024-11-15 | 338.22 | 341.94 | 334.23 | 337.1 | -0.5% | 6,576 | 221,590,346 |
| 2024-11-14 | 344.97 | 347.01 | 338.12 | 338.8 | -1.61% | 7,994 | 274,193,011 |
| 2024-11-13 | 342.93 | 355.99 | 342.93 | 344.36 | -0.24% | 11,129 | 388,033,166 |
| 2024-11-12 | 334 | 351 | 330.57 | 345.2 | +3.73% | 17,590 | 607,298,650 |
| 2024-11-11 | 335.58 | 342.8 | 328 | 332.8 | -1.83% | 14,138 | 470,555,807 |
| 2024-11-08 | 345.1 | 350.89 | 336.01 | 339 | -0.93% | 11,209 | 384,714,340 |
| 2024-11-07 | 331.95 | 344.95 | 327.12 | 342.19 | +3.08% | 13,971 | 474,105,967 |
| 2024-11-06 | 345.18 | 347.87 | 330.33 | 331.96 | -4.25% | 17,647 | 595,860,630 |
| 2024-11-05 | 357.88 | 359.9 | 343.66 | 346.68 | -3.7% | 18,575 | 647,087,939 |
| 2024-11-04 | 374.23 | 378.78 | 359 | 360.01 | -4.56% | 9,056 | 330,461,967 |
| 2024-11-01 | 370.98 | 382 | 369.13 | 377.23 | +1.54% | 6,824 | 256,581,275 |
| 2024-10-31 | 363.96 | 373.59 | 360.26 | 371.5 | +1.64% | 9,704 | 356,626,421 |
| 2024-10-30 | 374 | 378 | 363.04 | 365.5 | -2.66% | 7,257 | 267,867,093 |
| 2024-10-29 | 385.98 | 389.64 | 367.51 | 375.48 | -2.78% | 10,070 | 377,035,755 |
| 2024-10-28 | 376 | 400.79 | 375.55 | 386.23 | +1.51% | 12,009 | 468,194,156 |
| 2024-10-25 | 364.88 | 383.81 | 360.12 | 380.49 | +4.28% | 10,689 | 401,150,476 |
| 2024-10-24 | 361 | 369.98 | 360.3 | 364.88 | +0.52% | 7,726 | 281,924,705 |
| 2024-10-23 | 362.85 | 368.88 | 356.83 | 363 | -0.26% | 9,518 | 344,871,365 |
| 2024-10-22 | 368.14 | 373.97 | 353.8 | 363.93 | -1.11% | 11,968 | 436,429,351 |
| 2024-10-21 | 365.98 | 376.68 | 359 | 368 | +1.38% | 11,963 | 441,807,250 |
| 2024-10-18 | 357.01 | 374.28 | 349.06 | 363 | +1.68% | 16,635 | 601,523,870 |
| 2024-10-17 | 360 | 369.86 | 356.15 | 357 | -1.26% | 7,414 | 268,704,833 |
| 2024-10-16 | 364.58 | 367.74 | 354 | 361.55 | -0.68% | 8,728 | 315,066,767 |
| 2024-10-15 | 365 | 372.66 | 357.47 | 364.04 | +0.49% | 10,332 | 378,970,970 |
| 2024-10-14 | 368 | 372.87 | 357.17 | 362.28 | -2.86% | 12,239 | 444,262,052 |
| 2024-10-11 | 372.49 | 378.14 | 364.07 | 372.95 | +0.12% | 12,051 | 448,347,650 |
| 2024-10-10 | 394.75 | 412.93 | 371.17 | 372.49 | -2.92% | 18,965 | 738,397,705 |
| 2024-10-09 | 437.5 | 437.5 | 382 | 383.69 | -12.6% | 27,984 | 1,149,463,446 |
| 2024-10-08 | 480 | 480 | 408 | 439 | +7.23% | 31,827 | 1,363,162,911 |
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：