股票概览
61
-8.28%
-5.51
65.85
开盘价
66.66
最高价
60.59
最低价
234,628
成交量
数据更新至: 2025-02-28
技术指标
67.68
MA5 (5日均线)
63.45
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 | 65.85 | 66.66 | 60.59 | 61 | -8.28% | 234,628 | 1,468,297,080 |
| 2025-02-27 | 66.3 | 68.3 | 65.06 | 66.51 | -2.86% | 257,088 | 1,709,352,618 |
| 2025-02-26 | 69.12 | 73.73 | 65.02 | 68.47 | -4.06% | 439,839 | 3,024,916,060 |
| 2025-02-25 | 68.48 | 72.88 | 68.48 | 71.37 | +0.45% | 298,206 | 2,110,869,349 |
| 2025-02-24 | 74.7 | 74.7 | 67.89 | 71.05 | -5.01% | 379,751 | 2,676,481,209 |
| 2025-02-21 | 59.99 | 74.8 | 59.59 | 74.8 | +20.01% | 479,083 | 3,211,747,144 |
| 2025-02-20 | 58.3 | 66.2 | 56.38 | 62.33 | +6.84% | 411,972 | 2,520,433,861 |
| 2025-02-19 | 51.01 | 60.17 | 51.01 | 58.34 | +14.39% | 384,236 | 2,120,635,867 |
| 2025-02-18 | 49.9 | 53.5 | 49.51 | 51 | +2.68% | 317,162 | 1,643,950,245 |
| 2025-02-17 | 46.36 | 49.68 | 46.1 | 49.67 | +7.19% | 199,511 | 955,976,000 |
| 2025-02-14 | 45.88 | 47.36 | 45.8 | 46.34 | -1.76% | 130,460 | 605,757,890 |
| 2025-02-13 | 49.9 | 50.99 | 47.13 | 47.17 | -5.66% | 213,178 | 1,037,733,621 |
| 2025-02-12 | 48.85 | 52.33 | 47.75 | 50 | +0.68% | 206,144 | 1,027,630,047 |
| 2025-02-11 | 48.75 | 50.73 | 48.48 | 49.66 | +1.76% | 214,219 | 1,063,544,446 |
| 2025-02-10 | 48.8 | 49.05 | 47.72 | 48.8 | -1.77% | 190,097 | 919,634,907 |
| 2025-02-07 | 49.3 | 51.5 | 48.01 | 49.68 | +0.55% | 304,921 | 1,513,439,040 |
| 2025-02-06 | 44.4 | 50.64 | 44.24 | 49.41 | +9.22% | 286,317 | 1,372,066,453 |
| 2025-02-05 | 44.5 | 46.63 | 44.1 | 45.24 | +2.84% | 204,122 | 928,524,764 |
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：