股票概览
167.85
-0.02%
-0.03
167.95
开盘价
172.9
最高价
167.57
最低价
41,096
成交量
数据更新至: 2025-02-28
技术指标
166.53
MA5 (5日均线)
164.76
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 167.95 | 172.9 | 167.57 | 167.85 | -0.02% | 41,096 | 698,929,145 |
| 2025-02-27 | 164.03 | 169.83 | 163.55 | 167.88 | +1.81% | 38,839 | 653,306,755 |
| 2025-02-26 | 164.64 | 167.5 | 162.62 | 164.9 | -0.37% | 21,350 | 350,905,483 |
| 2025-02-25 | 164.5 | 166.66 | 163.3 | 165.52 | -0.59% | 18,885 | 312,107,332 |
| 2025-02-24 | 163 | 169.68 | 162.07 | 166.51 | +1.37% | 39,622 | 660,540,731 |
| 2025-02-21 | 163.5 | 169.9 | 162.88 | 164.26 | +1.35% | 34,172 | 566,095,721 |
| 2025-02-20 | 161.33 | 164.9 | 160.5 | 162.08 | +0.46% | 17,985 | 293,107,057 |
| 2025-02-19 | 160.62 | 163.92 | 158.7 | 161.34 | -0.47% | 22,622 | 365,017,750 |
| 2025-02-18 | 164.65 | 164.94 | 160.37 | 162.1 | -1.87% | 21,716 | 353,221,052 |
| 2025-02-17 | 162.4 | 168 | 162 | 165.19 | +1.72% | 34,179 | 566,392,685 |
| 2025-02-14 | 159 | 163.02 | 158.01 | 162.4 | +1.2% | 33,435 | 538,064,574 |
| 2025-02-13 | 155.75 | 163.5 | 155.05 | 160.47 | +3% | 63,446 | 1,016,575,400 |
| 2025-02-12 | 153.34 | 155.8 | 151.56 | 155.8 | +1.44% | 33,194 | 508,843,702 |
| 2025-02-11 | 157.33 | 158.5 | 153.11 | 153.59 | -2.36% | 31,960 | 493,555,323 |
| 2025-02-10 | 156.45 | 157.63 | 153.95 | 157.3 | +0.65% | 28,371 | 442,884,416 |
| 2025-02-07 | 154 | 157.46 | 153.3 | 156.29 | +0.91% | 38,766 | 604,538,335 |
| 2025-02-06 | 156 | 157.6 | 152.16 | 154.88 | -1.55% | 44,124 | 679,934,157 |
| 2025-02-05 | 166 | 166.08 | 156.32 | 157.32 | -5.27% | 46,766 | 743,824,273 |
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：