股票概览
77.5
-6.97%
-5.81
82.34
开盘价
83.13
最高价
77.26
最低价
108,063
成交量
数据更新至: 2025-02-28
技术指标
82.76
MA5 (5日均线)
80.41
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 | 82.34 | 83.13 | 77.26 | 77.5 | -6.97% | 108,063 | 858,585,880 |
| 2025-02-27 | 85.58 | 85.7 | 81.2 | 83.31 | -2.65% | 107,007 | 890,727,396 |
| 2025-02-26 | 82.73 | 85.66 | 80.15 | 85.58 | +3.44% | 140,495 | 1,175,984,016 |
| 2025-02-25 | 82.74 | 84.74 | 81 | 82.73 | -2.28% | 120,533 | 998,995,905 |
| 2025-02-24 | 81.3 | 86.68 | 81 | 84.66 | +2.62% | 156,442 | 1,316,778,625 |
| 2025-02-21 | 80.2 | 84.09 | 79.32 | 82.5 | +2.31% | 179,160 | 1,468,734,446 |
| 2025-02-20 | 80 | 80.88 | 78.56 | 80.64 | +0.06% | 124,864 | 996,268,890 |
| 2025-02-19 | 72.5 | 83.68 | 72.42 | 80.59 | +10.44% | 224,938 | 1,772,369,393 |
| 2025-02-18 | 73.62 | 76.48 | 72 | 72.97 | -0.88% | 142,867 | 1,069,195,104 |
| 2025-02-17 | 73.58 | 73.9 | 71.88 | 73.62 | +0.85% | 87,719 | 638,815,971 |
| 2025-02-14 | 72.6 | 73.94 | 71.62 | 73 | -1.03% | 73,477 | 535,546,863 |
| 2025-02-13 | 74.91 | 75.55 | 73.71 | 73.76 | -3.01% | 95,705 | 712,121,734 |
| 2025-02-12 | 72.73 | 76.08 | 71.51 | 76.05 | +4.11% | 150,253 | 1,116,432,108 |
| 2025-02-11 | 73.5 | 74.2 | 71.43 | 73.05 | -1.68% | 123,732 | 897,730,899 |
| 2025-02-10 | 71.6 | 75.97 | 71.49 | 74.3 | +4.6% | 180,539 | 1,329,326,096 |
| 2025-02-07 | 70.94 | 72.58 | 69.41 | 71.03 | +0.13% | 147,826 | 1,047,171,310 |
| 2025-02-06 | 65.1 | 71.21 | 64.95 | 70.94 | +7.75% | 154,903 | 1,071,858,499 |
| 2025-02-05 | 65.1 | 67.72 | 64.6 | 65.84 | +3.77% | 105,239 | 693,647,206 |
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：