股票概览
71.2
-1.89%
-1.37
72.06
开盘价
73.15
最高价
71.08
最低价
49,146
成交量
数据更新至: 2025-02-28
技术指标
72.07
MA5 (5日均线)
73.97
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 | 72.06 | 73.15 | 71.08 | 71.2 | -1.89% | 49,146 | 355,107,593 |
| 2025-02-27 | 73 | 73.5 | 71.48 | 72.57 | -0.55% | 47,251 | 341,468,145 |
| 2025-02-26 | 71.03 | 73.26 | 71 | 72.97 | +2.56% | 57,636 | 416,287,851 |
| 2025-02-25 | 71.75 | 72.25 | 70.7 | 71.15 | -1.82% | 51,575 | 368,120,042 |
| 2025-02-24 | 74.3 | 74.3 | 72.37 | 72.47 | -2.89% | 66,221 | 483,930,665 |
| 2025-02-21 | 75.1 | 75.79 | 73.88 | 74.63 | -1.63% | 72,549 | 539,442,474 |
| 2025-02-20 | 74.3 | 76.38 | 74.01 | 75.87 | +2.8% | 83,524 | 631,328,021 |
| 2025-02-19 | 74.11 | 75.02 | 73.18 | 73.8 | -1.59% | 88,365 | 652,918,795 |
| 2025-02-18 | 79.65 | 79.66 | 74.8 | 74.99 | -6.26% | 128,021 | 979,585,168 |
| 2025-02-17 | 74.47 | 80 | 73.45 | 80 | +8.02% | 167,754 | 1,288,827,619 |
| 2025-02-14 | 72.27 | 74.3 | 72 | 74.06 | +2.42% | 100,186 | 737,863,987 |
| 2025-02-13 | 71.68 | 73.67 | 71.64 | 72.31 | +0.89% | 71,229 | 517,597,093 |
| 2025-02-12 | 71.5 | 71.74 | 70.58 | 71.67 | -0.36% | 48,253 | 342,930,678 |
| 2025-02-11 | 73 | 73.23 | 71.21 | 71.93 | -1.67% | 49,047 | 352,493,206 |
| 2025-02-10 | 72.42 | 73.27 | 71.7 | 73.15 | +0.67% | 51,480 | 373,472,976 |
| 2025-02-07 | 71.2 | 73.55 | 70.8 | 72.66 | +2.05% | 71,608 | 519,302,383 |
| 2025-02-06 | 69.92 | 71.2 | 68.8 | 71.2 | +1.86% | 47,575 | 333,920,098 |
| 2025-02-05 | 69.88 | 70.5 | 68.5 | 69.9 | +0.14% | 31,781 | 222,189,057 |
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：