股票概览
59.21
-5.72%
-3.59
61.68
开盘价
62.65
最高价
59
最低价
962,609
成交量
数据更新至: 2025-02-28
技术指标
63.84
MA5 (5日均线)
64.59
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 | 61.68 | 62.65 | 59 | 59.21 | -5.72% | 962,609 | 5,841,604,101 |
| 2025-02-27 | 65.08 | 65.1 | 61.61 | 62.8 | -3.5% | 1,084,638 | 6,828,105,597 |
| 2025-02-26 | 65.01 | 65.99 | 63.26 | 65.08 | +0.17% | 1,094,093 | 7,044,125,268 |
| 2025-02-25 | 64.99 | 66.21 | 63.88 | 64.97 | -3.22% | 1,175,034 | 7,628,106,572 |
| 2025-02-24 | 67.88 | 68.88 | 66 | 67.13 | -0.92% | 1,360,192 | 9,149,469,452 |
| 2025-02-21 | 65.61 | 69 | 64.33 | 67.75 | +6.93% | 1,952,335 | 12,964,805,063 |
| 2025-02-20 | 64 | 64.28 | 62.22 | 63.36 | -1.87% | 1,049,172 | 6,642,232,109 |
| 2025-02-19 | 63.45 | 64.57 | 62.8 | 64.57 | +2.26% | 1,242,344 | 7,927,466,328 |
| 2025-02-18 | 66 | 66.47 | 62.92 | 63.14 | -6.97% | 1,661,558 | 10,740,715,854 |
| 2025-02-17 | 66.65 | 69.6 | 64.7 | 67.87 | +7.27% | 2,117,475 | 14,246,961,048 |
| 2025-02-14 | 60.36 | 63.67 | 60.3 | 63.27 | +4.29% | 1,652,013 | 10,312,920,752 |
| 2025-02-13 | 62.37 | 62.38 | 59.95 | 60.67 | -3.61% | 1,561,751 | 9,542,290,270 |
| 2025-02-12 | 62.49 | 65.75 | 61.62 | 62.94 | +0.06% | 1,788,979 | 11,290,892,286 |
| 2025-02-11 | 60.2 | 64.33 | 60.2 | 62.9 | +3.42% | 1,917,939 | 11,912,082,921 |
| 2025-02-10 | 61 | 64.46 | 60.1 | 60.82 | +0.9% | 2,318,830 | 14,309,582,359 |
| 2025-02-07 | 56.5 | 61.91 | 55.7 | 60.28 | +7.11% | 2,348,091 | 13,936,460,011 |
| 2025-02-06 | 55.38 | 57.08 | 54.2 | 56.28 | +1.02% | 1,374,476 | 7,662,157,122 |
| 2025-02-05 | 54.5 | 56.98 | 53.84 | 55.71 | +7.26% | 1,684,881 | 9,325,455,465 |
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：