股票概览
62
-4.86%
-3.17
64.3
开盘价
65.38
最高价
61.25
最低价
343,031
成交量
数据更新至: 2025-02-28
技术指标
66.90
MA5 (5日均线)
63.19
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 | 64.3 | 65.38 | 61.25 | 62 | -4.86% | 343,031 | 2,145,427,138 |
| 2025-02-27 | 67.8 | 68.55 | 63.92 | 65.17 | -4.9% | 458,336 | 3,012,282,677 |
| 2025-02-26 | 68.01 | 69.59 | 65.43 | 68.53 | +0.79% | 557,185 | 3,740,964,422 |
| 2025-02-25 | 68.29 | 70.16 | 65.17 | 67.99 | -4% | 622,992 | 4,199,595,056 |
| 2025-02-24 | 69.82 | 74.8 | 69 | 70.82 | +3.27% | 998,471 | 7,159,354,544 |
| 2025-02-21 | 60 | 68.58 | 59.54 | 68.58 | +20% | 913,941 | 5,884,434,914 |
| 2025-02-20 | 56 | 57.94 | 55.76 | 57.15 | +1.73% | 330,976 | 1,883,853,882 |
| 2025-02-19 | 55.35 | 56.5 | 54.78 | 56.18 | +1.52% | 305,137 | 1,704,667,878 |
| 2025-02-18 | 59.32 | 59.86 | 55.1 | 55.34 | -8.01% | 472,417 | 2,694,735,336 |
| 2025-02-17 | 59.9 | 61.92 | 58.73 | 60.16 | +5.17% | 547,255 | 3,294,519,666 |
| 2025-02-14 | 56.61 | 57.5 | 55.34 | 57.2 | +1.04% | 374,746 | 2,120,388,646 |
| 2025-02-13 | 59 | 59 | 56.49 | 56.61 | -4.03% | 384,835 | 2,205,484,301 |
| 2025-02-12 | 57.3 | 60.6 | 57.2 | 58.99 | +1.62% | 470,558 | 2,785,232,786 |
| 2025-02-11 | 60.4 | 61.66 | 56.8 | 58.05 | -5.29% | 550,093 | 3,266,644,625 |
| 2025-02-10 | 61.99 | 62.97 | 59.62 | 61.29 | -1.16% | 595,607 | 3,626,803,598 |
| 2025-02-07 | 62.81 | 65.8 | 60.11 | 62.01 | -0.11% | 721,695 | 4,503,969,390 |
| 2025-02-06 | 60.11 | 62.61 | 59.1 | 62.08 | +0.13% | 590,151 | 3,598,681,514 |
| 2025-02-05 | 61.99 | 66.59 | 61.16 | 62 | +3.99% | 665,247 | 4,227,241,604 |
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：