股票概览
64.14
-2.24%
-1.47
65.07
开盘价
67.51
最高价
63.2
最低价
60,821
成交量
数据更新至: 2025-02-28
技术指标
64.99
MA5 (5日均线)
63.82
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 | 65.07 | 67.51 | 63.2 | 64.14 | -2.24% | 60,821 | 399,957,855 |
| 2025-02-27 | 66.94 | 66.94 | 64.42 | 65.61 | -2.22% | 56,781 | 371,004,712 |
| 2025-02-26 | 64.18 | 67.48 | 64.18 | 67.1 | +4.73% | 84,074 | 555,498,165 |
| 2025-02-25 | 63.45 | 64.98 | 63.02 | 64.07 | +0.06% | 68,301 | 438,697,593 |
| 2025-02-24 | 60.9 | 64.4 | 60.47 | 64.03 | +4.11% | 87,293 | 548,043,854 |
| 2025-02-21 | 62.8 | 62.85 | 59.29 | 61.5 | -3.3% | 110,645 | 667,064,926 |
| 2025-02-20 | 64 | 65.13 | 63 | 63.6 | -0.69% | 38,143 | 243,765,225 |
| 2025-02-19 | 61.33 | 64.55 | 61.01 | 64.04 | +3.99% | 57,738 | 365,995,104 |
| 2025-02-18 | 62.61 | 63.68 | 61.31 | 61.58 | -1.47% | 47,560 | 298,542,737 |
| 2025-02-17 | 62.96 | 63.26 | 61.4 | 62.5 | -0.08% | 45,873 | 286,223,311 |
| 2025-02-14 | 61.8 | 63.3 | 61.73 | 62.55 | +0.9% | 26,898 | 167,734,512 |
| 2025-02-13 | 63.56 | 63.68 | 61.87 | 61.99 | -2.84% | 39,204 | 245,468,286 |
| 2025-02-12 | 62.88 | 63.8 | 62.66 | 63.8 | +1.25% | 35,421 | 223,922,701 |
| 2025-02-11 | 64.22 | 64.46 | 62.35 | 63.01 | -2.46% | 36,638 | 230,995,455 |
| 2025-02-10 | 65.98 | 66.65 | 63.61 | 64.6 | -2.45% | 53,642 | 344,838,692 |
| 2025-02-07 | 64.22 | 67.68 | 63.96 | 66.22 | +3.21% | 93,727 | 622,321,147 |
| 2025-02-06 | 60.06 | 64.35 | 59.8 | 64.16 | +6.49% | 57,348 | 359,060,704 |
| 2025-02-05 | 59.74 | 61.98 | 59.3 | 60.25 | +0.25% | 31,752 | 192,328,645 |
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：