股票概览
301.16
-3.57%
-11.14
307
开盘价
311.55
最高价
300
最低价
121,318
成交量
数据更新至: 2025-02-28
技术指标
313.22
MA5 (5日均线)
311.14
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 | 307 | 311.55 | 300 | 301.16 | -3.57% | 121,318 | 3,691,781,699 |
| 2025-02-27 | 319 | 319.63 | 306.66 | 312.3 | -3.71% | 198,031 | 6,180,015,423 |
| 2025-02-26 | 312.74 | 325 | 306 | 324.33 | +4.07% | 216,272 | 6,862,783,601 |
| 2025-02-25 | 311 | 319.55 | 309 | 311.66 | -1.58% | 129,903 | 4,083,380,473 |
| 2025-02-24 | 315 | 321.18 | 312.5 | 316.66 | -0.5% | 134,841 | 4,267,119,688 |
| 2025-02-21 | 305.16 | 319.8 | 300.7 | 318.26 | +4.2% | 209,177 | 6,549,270,240 |
| 2025-02-20 | 309.06 | 309.8 | 302.1 | 305.43 | -1.08% | 87,808 | 2,682,402,608 |
| 2025-02-19 | 298.41 | 312 | 297.63 | 308.75 | +3.26% | 137,939 | 4,237,501,463 |
| 2025-02-18 | 310.18 | 313.98 | 297.22 | 299.01 | -4.72% | 132,955 | 4,060,123,507 |
| 2025-02-17 | 313.9 | 321.36 | 310.15 | 313.83 | +1.24% | 145,921 | 4,614,845,500 |
| 2025-02-14 | 310 | 314.5 | 301.9 | 310 | -0.7% | 144,914 | 4,455,825,545 |
| 2025-02-13 | 321 | 322.78 | 311.13 | 312.19 | -4.08% | 172,765 | 5,455,029,107 |
| 2025-02-12 | 319.69 | 327.6 | 315.13 | 325.48 | +1.95% | 169,046 | 5,426,707,927 |
| 2025-02-11 | 316.81 | 325 | 311.88 | 319.27 | -0.6% | 144,368 | 4,603,868,363 |
| 2025-02-10 | 321 | 325.8 | 314 | 321.19 | +1.42% | 191,644 | 6,135,561,346 |
| 2025-02-07 | 305.01 | 329.99 | 300.99 | 316.68 | +3.39% | 300,856 | 9,501,253,446 |
| 2025-02-06 | 285.66 | 310 | 285.29 | 306.31 | +6.51% | 215,499 | 6,496,328,185 |
| 2025-02-05 | 288 | 295.66 | 282.01 | 287.6 | +3.03% | 139,116 | 3,998,913,240 |
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：