股票概览
323
+1.57%
+5
317.43
开盘价
323
最高价
312
最低价
3,308
成交量
数据更新至: 2025-03-25
技术指标
326.30
MA5 (5日均线)
333.20
MA10 (10日均线)
342.87
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 | 317.43 | 323 | 312 | 323 | +1.57% | 3,308 | 104,600,643 |
| 2025-03-24 | 318.9 | 328 | 310.08 | 318 | -0.78% | 5,877 | 186,462,733 |
| 2025-03-21 | 332.01 | 334.84 | 319 | 320.5 | -4.04% | 6,772 | 218,811,098 |
| 2025-03-20 | 340 | 340.46 | 333.1 | 334 | -0.6% | 3,558 | 119,994,384 |
| 2025-03-19 | 337.8 | 341.39 | 333.33 | 336 | -1.75% | 3,320 | 111,499,346 |
| 2025-03-18 | 343.68 | 347.99 | 337 | 342 | -0.45% | 4,077 | 139,476,153 |
| 2025-03-17 | 340 | 348 | 334.88 | 343.56 | +2.13% | 4,820 | 164,909,650 |
| 2025-03-14 | 332.8 | 339 | 331.03 | 336.4 | +1.08% | 3,343 | 112,340,824 |
| 2025-03-13 | 342.26 | 347.03 | 331 | 332.8 | -3.73% | 5,432 | 182,701,108 |
| 2025-03-12 | 353 | 356.56 | 345.69 | 345.69 | -1.71% | 4,339 | 151,241,654 |
| 2025-03-11 | 350.1 | 357.82 | 346.21 | 351.7 | -1.76% | 3,097 | 108,802,418 |
| 2025-03-10 | 347.95 | 359.47 | 340 | 358 | +2.89% | 6,569 | 231,447,136 |
| 2025-03-07 | 356 | 358.99 | 345.88 | 347.95 | -3.4% | 5,201 | 183,502,714 |
| 2025-03-06 | 347.7 | 363.95 | 347 | 360.18 | +4.04% | 7,629 | 272,742,335 |
| 2025-03-05 | 341.11 | 357.78 | 339.66 | 346.18 | +1.47% | 5,183 | 181,090,162 |
| 2025-03-04 | 331 | 344.96 | 328.2 | 341.16 | +2.17% | 8,231 | 278,294,261 |
| 2025-03-03 | 348.99 | 350.87 | 329.02 | 333.9 | -5.27% | 13,224 | 445,680,454 |
| 2025-02-28 | 352 | 362.81 | 351.05 | 352.49 | -1.22% | 8,845 | 316,612,397 |
| 2025-02-27 | 376.9 | 376.99 | 349.03 | 356.85 | -5.34% | 14,182 | 509,264,276 |
| 2025-02-26 | 399.99 | 400 | 375 | 376.98 | -6.46% | 16,450 | 622,719,442 |
| 2025-02-25 | 385 | 403 | 383.52 | 403 | +2.94% | 8,017 | 317,078,018 |
| 2025-02-24 | 398.3 | 399.79 | 386.63 | 391.5 | -2.85% | 7,324 | 286,521,965 |
| 2025-02-21 | 381.17 | 405.88 | 376 | 403 | +5.73% | 11,785 | 461,521,358 |
| 2025-02-20 | 394.92 | 394.92 | 375 | 381.17 | -3.68% | 9,215 | 352,266,922 |
| 2025-02-19 | 397.88 | 399.97 | 391 | 395.72 | -0.23% | 4,790 | 189,357,323 |
| 2025-02-18 | 396 | 413 | 393.08 | 396.64 | -0.84% | 8,545 | 342,634,247 |
| 2025-02-17 | 413 | 414 | 390.5 | 400 | -1.72% | 8,102 | 321,994,144 |
| 2025-02-14 | 388 | 420.07 | 375.51 | 406.99 | +6.68% | 12,389 | 493,930,395 |
| 2025-02-13 | 403 | 404.77 | 380.88 | 381.51 | -5.87% | 8,500 | 330,803,339 |
| 2025-02-12 | 402 | 408 | 397.32 | 405.28 | -0.34% | 6,118 | 246,685,483 |
| 2025-02-11 | 406 | 414.88 | 396.03 | 406.66 | +0.41% | 7,147 | 290,777,735 |
| 2025-02-10 | 411 | 412.99 | 400.13 | 405 | -0.44% | 6,301 | 255,833,766 |
| 2025-02-07 | 391 | 415.9 | 387 | 406.81 | +3.2% | 11,287 | 457,247,302 |
| 2025-02-06 | 386.98 | 395.68 | 383.09 | 394.2 | +1.34% | 8,325 | 325,193,660 |
| 2025-02-05 | 370 | 389.8 | 370 | 388.99 | +5.27% | 10,090 | 385,401,605 |
| 2025-01-27 | 390 | 392.88 | 368.03 | 369.5 | -5.26% | 6,577 | 247,396,278 |
| 2025-01-24 | 388.5 | 398.99 | 385.28 | 390 | 0% | 5,382 | 211,497,498 |
| 2025-01-23 | 386 | 406 | 383.6 | 390.01 | +1.48% | 6,905 | 272,449,244 |
| 2025-01-22 | 385.81 | 389.7 | 379.05 | 384.34 | -0.38% | 4,495 | 172,789,832 |
| 2025-01-21 | 375.28 | 388.88 | 371.5 | 385.81 | +3.82% | 7,189 | 273,865,366 |
| 2025-01-20 | 373.82 | 378.99 | 369 | 371.62 | +0.03% | 4,606 | 172,136,877 |
| 2025-01-17 | 365 | 379.5 | 360.01 | 371.52 | +1.44% | 4,825 | 178,766,499 |
| 2025-01-16 | 375.95 | 377.49 | 362.6 | 366.25 | -1.75% | 4,855 | 178,031,980 |
| 2025-01-15 | 383.11 | 384.79 | 370 | 372.77 | -2.76% | 7,177 | 269,525,270 |
| 2025-01-14 | 364.07 | 386.66 | 363 | 383.37 | +5.3% | 12,242 | 463,152,128 |
| 2025-01-13 | 330.03 | 374.79 | 330.03 | 364.07 | +8.46% | 11,953 | 427,090,736 |
| 2025-01-10 | 333.98 | 349 | 330 | 335.67 | +0.52% | 7,646 | 261,701,669 |
| 2025-01-09 | 320.3 | 342.98 | 317.33 | 333.93 | +3.7% | 7,473 | 249,751,655 |
| 2025-01-08 | 325 | 330.98 | 320 | 322 | -2.86% | 6,279 | 203,880,951 |
| 2025-01-07 | 322.88 | 331.7 | 316.92 | 331.48 | +3.96% | 5,440 | 176,896,346 |
| 2025-01-06 | 331.68 | 331.68 | 316.07 | 318.84 | -2.79% | 5,559 | 179,132,303 |
| 2025-01-03 | 336 | 341.5 | 326.66 | 328 | -2.38% | 6,127 | 204,183,214 |
| 2025-01-02 | 360.63 | 366.8 | 333 | 336 | -7.8% | 10,783 | 366,950,048 |
| 2024-12-31 | 370.15 | 375.78 | 361.15 | 364.44 | -1.4% | 7,086 | 261,450,221 |
| 2024-12-30 | 343 | 376 | 342.5 | 369.6 | +6.67% | 10,657 | 389,788,061 |
| 2024-12-27 | 362.88 | 365.08 | 346.05 | 346.5 | -4.55% | 7,471 | 265,547,825 |
| 2024-12-26 | 355.44 | 368.98 | 353.55 | 363 | +2.07% | 5,508 | 199,707,038 |
| 2024-12-25 | 364 | 365.14 | 350.1 | 355.65 | -2.37% | 6,469 | 230,933,857 |
| 2024-12-24 | 356.8 | 369.69 | 355.07 | 364.3 | +2.33% | 5,592 | 202,898,784 |
| 2024-12-23 | 377 | 379.76 | 355.01 | 356 | -6.24% | 7,534 | 275,066,716 |
| 2024-12-20 | 371.01 | 385.38 | 368.01 | 379.7 | +2.35% | 7,603 | 287,297,417 |
| 2024-12-19 | 366 | 377.7 | 365.89 | 371 | -0.49% | 6,464 | 240,230,069 |
| 2024-12-18 | 362.15 | 375 | 353.23 | 372.81 | +3.5% | 7,109 | 259,926,707 |
| 2024-12-17 | 360 | 367 | 356.29 | 360.2 | -0.76% | 4,286 | 154,838,043 |
| 2024-12-16 | 363.5 | 373 | 359.13 | 362.96 | -0.72% | 6,139 | 225,236,075 |
| 2024-12-13 | 383.11 | 384.97 | 363.15 | 365.6 | -5.53% | 12,082 | 448,132,509 |
| 2024-12-12 | 375.18 | 387.02 | 367 | 387.02 | +1.4% | 13,137 | 496,182,182 |
| 2024-12-11 | 385 | 389.57 | 380 | 381.68 | -1.58% | 5,191 | 198,711,553 |
| 2024-12-10 | 408 | 408.9 | 386 | 387.79 | -0.52% | 6,146 | 244,681,115 |
| 2024-12-09 | 394.56 | 397.96 | 382.02 | 389.8 | -1.07% | 6,401 | 248,438,350 |
| 2024-12-06 | 405 | 406.6 | 386 | 394 | -2.14% | 7,455 | 293,844,564 |
| 2024-12-05 | 410 | 412.27 | 395.4 | 402.6 | -2.99% | 8,237 | 332,194,331 |
| 2024-12-04 | 426.88 | 437.16 | 410.02 | 415.01 | -2.77% | 6,806 | 289,877,859 |
| 2024-12-03 | 414 | 434.1 | 408.18 | 426.82 | +3.1% | 7,413 | 312,643,215 |
| 2024-12-02 | 409.5 | 417.99 | 400.02 | 413.99 | +1.1% | 7,106 | 290,219,095 |
| 2024-11-29 | 395.64 | 420 | 391.21 | 409.5 | +3.55% | 6,483 | 263,548,173 |
| 2024-11-28 | 398 | 414 | 395.17 | 395.46 | -1.23% | 6,937 | 280,029,870 |
| 2024-11-27 | 382.01 | 401.92 | 374 | 400.4 | +3.35% | 6,704 | 262,293,331 |
| 2024-11-26 | 385.85 | 402 | 383.39 | 387.41 | +0.19% | 5,958 | 234,765,771 |
| 2024-11-25 | 411.7 | 412 | 381.25 | 386.69 | -6.25% | 11,798 | 462,573,227 |
| 2024-11-22 | 420 | 435.88 | 402.06 | 412.48 | -3.65% | 11,398 | 474,520,439 |
| 2024-11-21 | 383.55 | 452.5 | 381.2 | 428.1 | +10.79% | 14,459 | 599,615,451 |
| 2024-11-20 | 371.01 | 394.87 | 367.42 | 386.41 | +3.45% | 9,201 | 350,484,598 |
| 2024-11-19 | 360.13 | 376.98 | 357.3 | 373.51 | +3.75% | 8,434 | 310,223,867 |
| 2024-11-18 | 374 | 376 | 357.22 | 360 | -3.24% | 9,026 | 330,272,741 |
| 2024-11-15 | 395.1 | 402.5 | 372 | 372.05 | -6.75% | 10,932 | 419,918,871 |
| 2024-11-14 | 413.4 | 423.95 | 397.01 | 399 | -3.72% | 8,712 | 358,168,476 |
| 2024-11-13 | 412.91 | 416 | 400.5 | 414.4 | -1.33% | 7,978 | 326,198,577 |
| 2024-11-12 | 448 | 450 | 408.02 | 419.99 | -8.3% | 17,530 | 749,766,389 |
| 2024-11-11 | 434.26 | 464 | 428 | 458 | +2.69% | 14,226 | 637,277,492 |
| 2024-11-08 | 385.94 | 464.4 | 385.83 | 446 | +15.25% | 15,648 | 683,757,639 |
| 2024-11-07 | 357 | 399.88 | 357 | 387 | +5.77% | 14,931 | 570,602,379 |
| 2024-11-06 | 352 | 373.99 | 345.03 | 365.88 | +4.39% | 11,343 | 405,677,591 |
| 2024-11-05 | 326 | 351.88 | 325.01 | 350.51 | +6.54% | 11,939 | 406,031,597 |
| 2024-11-04 | 328 | 335.17 | 320.97 | 328.99 | 0% | 8,658 | 284,237,610 |
| 2024-11-01 | 334.24 | 351.3 | 325.66 | 329 | -1.19% | 11,485 | 386,141,596 |
| 2024-10-31 | 331.79 | 339.99 | 321.03 | 332.97 | +0.36% | 13,497 | 446,771,964 |
| 2024-10-30 | 303 | 336.68 | 302.99 | 331.79 | +12.85% | 21,931 | 705,414,157 |
| 2024-10-29 | 306 | 306 | 290.6 | 294 | -4.55% | 13,697 | 408,556,701 |
| 2024-10-28 | 308.11 | 309.01 | 298.67 | 308.02 | -1.59% | 8,795 | 267,182,863 |
| 2024-10-25 | 315.2 | 318.59 | 306.3 | 312.99 | -2.19% | 8,421 | 262,984,097 |
| 2024-10-24 | 319.36 | 331.87 | 313.5 | 320.01 | +1.94% | 10,984 | 352,696,952 |
| 2024-10-23 | 322.3 | 322.3 | 309.33 | 313.92 | -1.6% | 9,798 | 307,915,947 |
| 2024-10-22 | 333.01 | 335.06 | 314 | 319.01 | -5.57% | 10,339 | 331,779,145 |
| 2024-10-21 | 348 | 352.5 | 330.35 | 337.81 | -1.52% | 13,222 | 450,090,161 |
| 2024-10-18 | 306.28 | 352.98 | 306.28 | 343.02 | +10.79% | 13,520 | 448,095,772 |
| 2024-10-17 | 331 | 338.31 | 309.5 | 309.6 | -2.45% | 10,069 | 328,933,540 |
| 2024-10-16 | 301.05 | 318.82 | 299.01 | 317.37 | +2.76% | 6,504 | 201,431,872 |
| 2024-10-15 | 311 | 321.11 | 307.01 | 308.86 | -1.79% | 8,418 | 263,552,098 |
| 2024-10-14 | 301.5 | 316 | 294 | 314.49 | +5.18% | 9,822 | 300,766,085 |
| 2024-10-11 | 313 | 321.36 | 296.1 | 299 | -7.14% | 10,075 | 306,666,433 |
| 2024-10-10 | 357 | 361.63 | 320 | 322 | -6.12% | 12,308 | 417,388,763 |
| 2024-10-09 | 356.31 | 375 | 331 | 343 | -8.83% | 18,835 | 669,840,420 |
| 2024-10-08 | 366.66 | 376.2 | 328.94 | 376.2 | +20% | 28,627 | 1,018,053,738 |
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：