股票概览
102.06
-7.13%
-7.84
107.14
开盘价
109.9
最高价
101
最低价
173,684
成交量
数据更新至: 2025-02-28
技术指标
110.29
MA5 (5日均线)
107.49
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 | 107.14 | 109.9 | 101 | 102.06 | -7.13% | 173,684 | 1,813,376,912 |
| 2025-02-27 | 116.27 | 119.49 | 106.71 | 109.9 | -4.86% | 191,537 | 2,123,415,258 |
| 2025-02-26 | 110.98 | 118.68 | 108 | 115.51 | +4.06% | 161,146 | 1,845,334,109 |
| 2025-02-25 | 106 | 112.56 | 102.51 | 111 | -1.77% | 147,777 | 1,610,442,533 |
| 2025-02-24 | 117 | 118.21 | 109.62 | 113 | -5.49% | 199,890 | 2,269,111,537 |
| 2025-02-21 | 105 | 122.73 | 104.31 | 119.56 | +15.32% | 245,753 | 2,718,409,990 |
| 2025-02-20 | 100 | 105.58 | 98 | 103.68 | +1.45% | 176,335 | 1,790,369,653 |
| 2025-02-19 | 98.43 | 107 | 96.95 | 102.2 | +4.29% | 222,181 | 2,285,322,433 |
| 2025-02-18 | 98 | 103 | 96.95 | 98 | -2% | 234,494 | 2,338,790,392 |
| 2025-02-17 | 111 | 118.26 | 98.35 | 100 | -5.29% | 374,990 | 3,962,316,822 |
| 2025-02-14 | 87.99 | 105.59 | 87.5 | 105.59 | +20% | 264,311 | 2,611,368,111 |
| 2025-02-13 | 81 | 92.57 | 80 | 87.99 | +7.83% | 235,715 | 2,016,256,832 |
| 2025-02-12 | 75.84 | 82.05 | 75 | 81.6 | +7.47% | 173,689 | 1,375,450,005 |
| 2025-02-11 | 77 | 78.48 | 75.43 | 75.93 | -2.88% | 125,319 | 962,145,073 |
| 2025-02-10 | 73.31 | 80.7 | 73.29 | 78.18 | +7.63% | 199,919 | 1,549,555,392 |
| 2025-02-07 | 67.45 | 74 | 66.6 | 72.64 | +7.61% | 190,226 | 1,352,498,308 |
| 2025-02-06 | 62.1 | 68.86 | 61.73 | 67.5 | +7.83% | 120,388 | 793,411,489 |
| 2025-02-05 | 62.8 | 64.78 | 62.29 | 62.6 | +5.14% | 97,841 | 619,066,080 |
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：