股票概览
88.47
-11.7%
-11.72
94.99
开盘价
94.99
最高价
88
最低价
347,558
成交量
数据更新至: 2025-02-28
技术指标
98.87
MA5 (5日均线)
99.08
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 | 94.99 | 94.99 | 88 | 88.47 | -11.7% | 347,558 | 3,156,178,584 |
| 2025-02-27 | 105 | 106.93 | 99 | 100.19 | -4.05% | 280,270 | 2,855,890,323 |
| 2025-02-26 | 99.6 | 104.98 | 98.19 | 104.42 | +4.24% | 227,616 | 2,308,771,549 |
| 2025-02-25 | 97.16 | 102.35 | 96.96 | 100.17 | -0.94% | 176,401 | 1,753,311,538 |
| 2025-02-24 | 102.1 | 103 | 98.53 | 101.12 | -2.84% | 257,859 | 2,593,173,942 |
| 2025-02-21 | 100.85 | 110 | 98.6 | 104.08 | +3.77% | 329,754 | 3,425,215,932 |
| 2025-02-20 | 97.99 | 101.93 | 96 | 100.3 | +3.89% | 296,562 | 2,945,260,455 |
| 2025-02-19 | 96.93 | 97.65 | 94.18 | 96.54 | -0.68% | 217,780 | 2,092,494,470 |
| 2025-02-18 | 97 | 100.56 | 95.79 | 97.2 | -1.08% | 282,261 | 2,758,682,437 |
| 2025-02-17 | 90 | 100.39 | 90 | 98.26 | +9.3% | 385,090 | 3,681,961,594 |
| 2025-02-14 | 91.96 | 95.5 | 89.01 | 89.9 | -1.02% | 238,119 | 2,178,220,230 |
| 2025-02-13 | 93.07 | 94.86 | 90.58 | 90.83 | -3.25% | 220,335 | 2,040,004,101 |
| 2025-02-12 | 92.8 | 94.28 | 91.6 | 93.88 | +0.33% | 202,917 | 1,884,042,488 |
| 2025-02-11 | 92.7 | 94.99 | 91.2 | 93.57 | +2.01% | 257,880 | 2,412,428,502 |
| 2025-02-10 | 90.85 | 93.2 | 90.3 | 91.73 | +1.59% | 277,228 | 2,538,748,327 |
| 2025-02-07 | 86.66 | 92.28 | 86.65 | 90.29 | +5% | 375,861 | 3,394,507,397 |
| 2025-02-06 | 85 | 86.68 | 83.51 | 85.99 | +2.63% | 355,058 | 3,024,590,688 |
| 2025-02-05 | 92 | 93.3 | 82.58 | 83.79 | -16.88% | 478,468 | 4,070,398,824 |
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：