股票概览
64.36
-3.13%
-2.08
65.72
开盘价
67.5
最高价
64
最低价
79,945
成交量
数据更新至: 2025-02-28
技术指标
66.61
MA5 (5日均线)
65.66
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 | 65.72 | 67.5 | 64 | 64.36 | -3.13% | 79,945 | 522,295,890 |
| 2025-02-27 | 67.87 | 68.11 | 65.2 | 66.44 | -1.32% | 68,278 | 453,115,015 |
| 2025-02-26 | 68.1 | 68.95 | 66.75 | 67.33 | -1.45% | 101,008 | 685,063,238 |
| 2025-02-25 | 65.04 | 69.2 | 65.04 | 68.32 | +2.57% | 105,035 | 710,662,323 |
| 2025-02-24 | 67.85 | 68.65 | 65.68 | 66.61 | -0.42% | 110,487 | 743,255,657 |
| 2025-02-21 | 64.7 | 67.86 | 64.05 | 66.89 | +2.94% | 116,119 | 771,628,400 |
| 2025-02-20 | 65.09 | 65.99 | 63.82 | 64.98 | +0.05% | 92,958 | 604,235,111 |
| 2025-02-19 | 62.99 | 65.38 | 62.75 | 64.95 | +3.52% | 89,454 | 578,009,214 |
| 2025-02-18 | 63.69 | 65.65 | 62.4 | 62.74 | -1.97% | 81,906 | 525,030,273 |
| 2025-02-17 | 64.23 | 64.72 | 61.99 | 64 | +0.58% | 80,474 | 508,747,856 |
| 2025-02-14 | 63.52 | 64.07 | 62.45 | 63.63 | +0.05% | 49,819 | 314,888,657 |
| 2025-02-13 | 65.7 | 65.8 | 63.55 | 63.6 | -3.68% | 66,522 | 428,113,089 |
| 2025-02-12 | 64.85 | 66.86 | 64.48 | 66.03 | +1.99% | 53,425 | 350,011,798 |
| 2025-02-11 | 65.5 | 66.18 | 64.2 | 64.74 | -1.72% | 42,869 | 279,205,870 |
| 2025-02-10 | 64.2 | 66.5 | 62.83 | 65.87 | +3.6% | 79,088 | 512,531,195 |
| 2025-02-07 | 64 | 65.77 | 62.41 | 63.58 | -0.9% | 79,097 | 509,473,142 |
| 2025-02-06 | 60.04 | 65 | 59.88 | 64.16 | +6.05% | 82,431 | 522,981,201 |
| 2025-02-05 | 58.58 | 61 | 58.2 | 60.5 | +4.71% | 58,117 | 347,665,785 |
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：