股票概览
61.25
-3.85%
-2.45
63.34
开盘价
63.78
最高价
61.07
最低价
14,511
成交量
数据更新至: 2025-02-28
技术指标
63.51
MA5 (5日均线)
63.81
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 | 63.34 | 63.78 | 61.07 | 61.25 | -3.85% | 14,511 | 90,650,162 |
| 2025-02-27 | 64.28 | 65.06 | 62.35 | 63.7 | -0.47% | 12,937 | 82,539,363 |
| 2025-02-26 | 64.7 | 65.99 | 63.14 | 64 | -1.27% | 17,180 | 110,815,931 |
| 2025-02-25 | 62.8 | 65.62 | 62.58 | 64.82 | +1.6% | 14,225 | 91,382,347 |
| 2025-02-24 | 66.13 | 66.44 | 62.2 | 63.8 | -3.97% | 28,823 | 182,490,329 |
| 2025-02-21 | 65.58 | 67.88 | 64.11 | 66.44 | +1% | 16,613 | 109,856,736 |
| 2025-02-20 | 62.77 | 66.75 | 62.62 | 65.78 | +5.23% | 27,038 | 176,682,652 |
| 2025-02-19 | 61.97 | 63.23 | 61.5 | 62.51 | +0.71% | 14,245 | 88,797,047 |
| 2025-02-18 | 64.11 | 65.28 | 61.83 | 62.07 | -2.62% | 18,449 | 116,953,104 |
| 2025-02-17 | 64.91 | 65.55 | 63.35 | 63.74 | -2.84% | 17,675 | 113,446,403 |
| 2025-02-14 | 66.58 | 68.86 | 63.09 | 65.6 | -2.12% | 27,623 | 182,718,589 |
| 2025-02-13 | 65.49 | 68.5 | 65.26 | 67.02 | +2.32% | 25,518 | 171,746,857 |
| 2025-02-12 | 64 | 65.5 | 62.5 | 65.5 | +2.6% | 19,744 | 126,527,164 |
| 2025-02-11 | 65.4 | 65.4 | 62.38 | 63.84 | -2.46% | 22,746 | 143,592,131 |
| 2025-02-10 | 64.39 | 66.58 | 62.23 | 65.45 | +3.3% | 25,475 | 165,181,980 |
| 2025-02-07 | 62 | 66.28 | 62 | 63.36 | +2.19% | 24,122 | 153,994,855 |
| 2025-02-06 | 57.89 | 62.1 | 57.89 | 62 | +5.8% | 24,096 | 147,646,874 |
| 2025-02-05 | 59.98 | 61.81 | 58.3 | 58.6 | +1.24% | 22,293 | 133,199,244 |
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：