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 |
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：