股票概览
157.5
-0.69%
-1.09
157
开盘价
163.58
最高价
149.98
最低价
123,627
成交量
数据更新至: 2025-02-28
技术指标
151.67
MA5 (5日均线)
137.31
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 | 157 | 163.58 | 149.98 | 157.5 | -0.69% | 123,627 | 1,950,754,698 |
| 2025-02-27 | 155 | 160.28 | 149.67 | 158.59 | +6.12% | 119,628 | 1,853,679,198 |
| 2025-02-26 | 146 | 150.83 | 140.18 | 149.45 | +2.59% | 121,499 | 1,767,754,375 |
| 2025-02-25 | 147.15 | 155.43 | 140.67 | 145.67 | -1.01% | 170,456 | 2,507,335,583 |
| 2025-02-24 | 141.88 | 147.15 | 140.45 | 147.15 | +10% | 120,856 | 1,767,758,306 |
| 2025-02-21 | 128.27 | 133.77 | 128.27 | 133.77 | +10% | 64,540 | 856,505,327 |
| 2025-02-20 | 121.25 | 125 | 119.1 | 121.61 | -1.09% | 58,569 | 717,995,125 |
| 2025-02-19 | 118.5 | 125.13 | 118.2 | 122.95 | +4.91% | 67,039 | 819,255,813 |
| 2025-02-18 | 117 | 122.9 | 115.45 | 117.2 | -1.68% | 79,843 | 947,262,567 |
| 2025-02-17 | 113 | 121 | 112 | 119.2 | +8.04% | 109,282 | 1,266,303,722 |
| 2025-02-14 | 102.5 | 111 | 100.34 | 110.33 | +6.29% | 105,481 | 1,124,026,978 |
| 2025-02-13 | 108.6 | 110 | 103.67 | 103.8 | -4.69% | 72,054 | 763,881,981 |
| 2025-02-12 | 103.36 | 111.95 | 102.56 | 108.91 | +6.04% | 103,978 | 1,123,586,953 |
| 2025-02-11 | 104 | 105.44 | 102.11 | 102.71 | -2.09% | 49,992 | 515,064,027 |
| 2025-02-10 | 104.66 | 108.9 | 102.59 | 104.9 | -0.67% | 67,850 | 716,425,640 |
| 2025-02-07 | 106.36 | 109.04 | 103.47 | 105.61 | -1% | 88,060 | 938,238,128 |
| 2025-02-06 | 102.51 | 108.01 | 101.68 | 106.68 | +2.78% | 86,313 | 910,113,806 |
| 2025-02-05 | 106 | 111.99 | 99.5 | 103.79 | -0.57% | 113,884 | 1,180,299,742 |
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：