股票概览
100.87
-6.76%
-7.31
103
开盘价
103.97
最高价
100.22
最低价
555,441
成交量
数据更新至: 2025-02-28
技术指标
109.42
MA5 (5日均线)
112.37
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 | 103.97 | 100.22 | 100.87 | -6.76% | 555,441 | 5,674,377,804 |
| 2025-02-27 | 113.8 | 114.83 | 107.53 | 108.18 | -3.6% | 527,821 | 5,833,183,623 |
| 2025-02-26 | 110.76 | 112.36 | 108.01 | 112.22 | +0.78% | 494,340 | 5,415,565,181 |
| 2025-02-25 | 111.01 | 113.12 | 110.5 | 111.35 | -2.75% | 457,928 | 5,120,902,634 |
| 2025-02-24 | 118 | 118 | 114.01 | 114.5 | -3.56% | 520,554 | 5,995,134,436 |
| 2025-02-21 | 115.89 | 120.7 | 114.8 | 118.73 | +3.75% | 574,486 | 6,788,966,745 |
| 2025-02-20 | 114.21 | 116.24 | 112.61 | 114.44 | +0.18% | 353,730 | 4,047,899,987 |
| 2025-02-19 | 114.15 | 114.66 | 111.46 | 114.24 | +0.57% | 377,064 | 4,275,525,686 |
| 2025-02-18 | 114.41 | 116.98 | 113.02 | 113.59 | -1.7% | 459,562 | 5,263,769,142 |
| 2025-02-17 | 108.61 | 117.86 | 108.6 | 115.56 | +7.57% | 715,224 | 8,128,766,872 |
| 2025-02-14 | 109.77 | 111.33 | 106.05 | 107.43 | -0.64% | 362,389 | 3,928,766,783 |
| 2025-02-13 | 111 | 111.33 | 108.06 | 108.12 | -3.38% | 394,350 | 4,318,115,857 |
| 2025-02-12 | 110.7 | 111.99 | 110 | 111.9 | +0.36% | 354,246 | 3,929,730,502 |
| 2025-02-11 | 111.02 | 113.88 | 109.6 | 111.5 | +0.8% | 438,795 | 4,927,359,418 |
| 2025-02-10 | 110.66 | 111.47 | 107.81 | 110.62 | +2.63% | 505,152 | 5,543,789,606 |
| 2025-02-07 | 102 | 109.4 | 101.71 | 107.78 | +6.71% | 762,699 | 8,139,501,247 |
| 2025-02-06 | 100.79 | 101.28 | 98.03 | 101 | +2.8% | 654,658 | 6,532,642,386 |
| 2025-02-05 | 109 | 109 | 95.82 | 98.25 | -14.43% | 971,081 | 9,629,075,682 |
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：