股票概览
59.78
-7.59%
-4.91
63.66
开盘价
64.47
最高价
59.71
最低价
101,940
成交量
数据更新至: 2025-02-28
技术指标
64.03
MA5 (5日均线)
65.10
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 | 63.66 | 64.47 | 59.71 | 59.78 | -7.59% | 101,940 | 627,257,599 |
| 2025-02-27 | 66 | 66.54 | 63.22 | 64.69 | -2.24% | 108,274 | 697,986,608 |
| 2025-02-26 | 65.19 | 67.95 | 64.3 | 66.17 | +1.77% | 131,053 | 868,348,714 |
| 2025-02-25 | 63.21 | 67.27 | 63.03 | 65.02 | +0.84% | 129,998 | 846,860,034 |
| 2025-02-24 | 66 | 66.01 | 64 | 64.48 | -7.57% | 184,665 | 1,196,738,191 |
| 2025-02-21 | 67.67 | 70.98 | 66.61 | 69.76 | +1.9% | 195,166 | 1,341,171,922 |
| 2025-02-20 | 65.71 | 68.68 | 65.61 | 68.46 | +5.16% | 203,027 | 1,370,092,008 |
| 2025-02-19 | 62.37 | 65.65 | 62.37 | 65.1 | +4.9% | 132,807 | 854,467,164 |
| 2025-02-18 | 64.9 | 65.2 | 61.97 | 62.06 | -5.24% | 114,234 | 726,042,066 |
| 2025-02-17 | 63.69 | 65.5 | 63.6 | 65.49 | +2.3% | 121,572 | 787,422,721 |
| 2025-02-14 | 63 | 64.86 | 63 | 64.02 | -0.34% | 114,332 | 730,427,411 |
| 2025-02-13 | 69 | 69.16 | 64.12 | 64.24 | -8.45% | 204,594 | 1,355,207,291 |
| 2025-02-12 | 67.85 | 70.38 | 65.81 | 70.17 | +1.86% | 203,474 | 1,386,763,282 |
| 2025-02-11 | 71.88 | 71.93 | 68.68 | 68.89 | -5.54% | 214,238 | 1,503,322,692 |
| 2025-02-10 | 67 | 75.5 | 65.75 | 72.93 | +6.95% | 291,820 | 2,039,386,460 |
| 2025-02-07 | 65.66 | 72.6 | 65.59 | 68.19 | +3.85% | 274,878 | 1,880,184,327 |
| 2025-02-06 | 62.77 | 67.17 | 62.58 | 65.66 | +2.43% | 210,798 | 1,376,848,310 |
| 2025-02-05 | 64.41 | 65 | 61.04 | 64.1 | +1.5% | 204,318 | 1,293,795,213 |
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：