股票概览
63.61
-3.69%
-2.44
65.95
开盘价
66.38
最高价
63.3
最低价
102,090
成交量
数据更新至: 2025-02-28
技术指标
65.75
MA5 (5日均线)
65.08
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 | 65.95 | 66.38 | 63.3 | 63.61 | -3.69% | 102,090 | 662,498,306 |
| 2025-02-27 | 67.52 | 67.59 | 65.1 | 66.05 | -2.15% | 131,633 | 869,631,324 |
| 2025-02-26 | 65.91 | 67.6 | 65.9 | 67.5 | +2.8% | 158,816 | 1,063,343,341 |
| 2025-02-25 | 65.1 | 66.59 | 64.91 | 65.66 | -0.42% | 120,048 | 792,211,758 |
| 2025-02-24 | 65.4 | 66.53 | 64.61 | 65.94 | +0.52% | 112,233 | 737,397,203 |
| 2025-02-21 | 64.46 | 65.92 | 64.46 | 65.6 | +0.78% | 108,890 | 711,588,503 |
| 2025-02-20 | 64.98 | 65.36 | 63.98 | 65.09 | -0.21% | 94,184 | 608,843,350 |
| 2025-02-19 | 62.26 | 66.2 | 62.16 | 65.23 | +4.42% | 148,466 | 958,667,310 |
| 2025-02-18 | 63.8 | 64.7 | 62.28 | 62.47 | -1.82% | 113,380 | 723,508,542 |
| 2025-02-17 | 64.15 | 64.36 | 63.06 | 63.63 | -0.78% | 83,934 | 533,745,400 |
| 2025-02-14 | 64 | 65.28 | 63.7 | 64.13 | +0.03% | 82,753 | 532,831,006 |
| 2025-02-13 | 65.47 | 65.69 | 64.07 | 64.11 | -2.41% | 78,673 | 509,850,647 |
| 2025-02-12 | 64.32 | 65.73 | 64.02 | 65.69 | +1.66% | 90,456 | 585,898,400 |
| 2025-02-11 | 65.68 | 65.77 | 64.03 | 64.62 | -2.06% | 96,830 | 625,076,790 |
| 2025-02-10 | 66.39 | 66.81 | 65.07 | 65.98 | -0.54% | 117,561 | 771,229,690 |
| 2025-02-07 | 63.28 | 67.34 | 63.28 | 66.34 | +4.13% | 208,523 | 1,375,619,244 |
| 2025-02-06 | 61.1 | 64.17 | 60.41 | 63.71 | +3.69% | 149,102 | 931,874,192 |
| 2025-02-05 | 64.33 | 64.36 | 61.31 | 61.44 | -4.48% | 143,825 | 893,015,768 |
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：