股票概览
95.22
-7.89%
-8.16
103.45
开盘价
105
最高价
94.74
最低价
52,445
成交量
数据更新至: 2025-02-28
技术指标
93.44
MA5 (5日均线)
83.57
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 | 103.45 | 105 | 94.74 | 95.22 | -7.89% | 52,445 | 514,591,175 |
| 2025-02-27 | 93 | 103.38 | 91.01 | 103.38 | +10% | 68,910 | 688,838,579 |
| 2025-02-26 | 88.58 | 95.5 | 88.18 | 93.98 | +8.15% | 65,993 | 606,307,678 |
| 2025-02-25 | 86.48 | 92.2 | 86.04 | 86.9 | -0.91% | 55,698 | 492,480,140 |
| 2025-02-24 | 88 | 94 | 86.5 | 87.7 | +2.57% | 81,013 | 732,368,020 |
| 2025-02-21 | 78.51 | 85.5 | 77.78 | 85.5 | +10% | 50,704 | 421,517,859 |
| 2025-02-20 | 70.66 | 77.73 | 70.05 | 77.73 | +10.01% | 36,200 | 270,321,908 |
| 2025-02-19 | 67 | 71.78 | 66.78 | 70.66 | +4.96% | 38,763 | 272,210,842 |
| 2025-02-18 | 67.2 | 69.58 | 66.87 | 67.32 | +0.06% | 25,384 | 172,155,509 |
| 2025-02-17 | 66.3 | 67.29 | 65.78 | 67.28 | +1.8% | 21,876 | 145,777,652 |
| 2025-02-14 | 66.85 | 67.3 | 65.71 | 66.09 | -2.25% | 23,005 | 152,356,942 |
| 2025-02-13 | 70.1 | 70.94 | 67.43 | 67.61 | -4.99% | 27,871 | 192,035,936 |
| 2025-02-12 | 71.22 | 71.67 | 69.05 | 71.16 | -1.98% | 32,271 | 226,751,595 |
| 2025-02-11 | 69.91 | 74.53 | 69.29 | 72.6 | +2.77% | 51,379 | 367,901,006 |
| 2025-02-10 | 69.74 | 70.75 | 67.32 | 70.64 | +2.08% | 35,824 | 246,697,270 |
| 2025-02-07 | 69.93 | 74.87 | 67.89 | 69.2 | -1% | 46,043 | 325,946,480 |
| 2025-02-06 | 66.41 | 71.28 | 66.03 | 69.9 | +5.11% | 41,407 | 286,392,345 |
| 2025-02-05 | 65.47 | 70.1 | 64.63 | 66.5 | +2.69% | 33,181 | 222,978,013 |
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：