股票概览
61.59
-9.28%
-6.3
66
开盘价
66.87
最高价
61.11
最低价
357,814
成交量
数据更新至: 2025-02-28
技术指标
66.67
MA5 (5日均线)
66.30
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 | 66 | 66.87 | 61.11 | 61.59 | -9.28% | 357,814 | 2,274,339,842 |
| 2025-02-27 | 69.22 | 71.2 | 65.86 | 67.89 | -1.89% | 352,837 | 2,421,243,925 |
| 2025-02-26 | 67.7 | 69.9 | 66.66 | 69.2 | +2.58% | 381,128 | 2,617,431,121 |
| 2025-02-25 | 65.5 | 69.68 | 65.18 | 67.46 | +0.39% | 388,022 | 2,625,045,328 |
| 2025-02-24 | 66.8 | 68.67 | 66.34 | 67.2 | +0.75% | 377,093 | 2,542,066,728 |
| 2025-02-21 | 66.98 | 67.27 | 65.14 | 66.7 | +0.2% | 334,272 | 2,221,364,793 |
| 2025-02-20 | 66.12 | 67.08 | 65.21 | 66.57 | +1.79% | 333,639 | 2,215,327,409 |
| 2025-02-19 | 63.85 | 65.91 | 63.17 | 65.4 | +3.06% | 270,195 | 1,752,714,423 |
| 2025-02-18 | 66.92 | 67.1 | 63.45 | 63.46 | -5.97% | 289,350 | 1,883,679,084 |
| 2025-02-17 | 67.85 | 69.19 | 66.32 | 67.49 | +0.97% | 312,195 | 2,117,093,581 |
| 2025-02-14 | 65.65 | 67.55 | 64.7 | 66.84 | +1.58% | 287,911 | 1,908,236,433 |
| 2025-02-13 | 68.8 | 69.13 | 65.8 | 65.8 | -4.97% | 364,315 | 2,438,029,199 |
| 2025-02-12 | 68.6 | 70.36 | 68.24 | 69.24 | +0.3% | 304,146 | 2,103,217,000 |
| 2025-02-11 | 71.1 | 72.33 | 68.71 | 69.03 | -2.91% | 339,891 | 2,376,594,285 |
| 2025-02-10 | 69.33 | 71.94 | 68.07 | 71.1 | +3.06% | 423,842 | 2,986,645,590 |
| 2025-02-07 | 70.5 | 75 | 67.8 | 68.99 | -1.43% | 713,836 | 5,063,658,095 |
| 2025-02-06 | 65.25 | 70.31 | 64.57 | 69.99 | +7.12% | 515,675 | 3,486,764,218 |
| 2025-02-05 | 66.59 | 66.79 | 63.68 | 65.34 | +5.15% | 456,558 | 2,966,397,161 |
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：