股票概览
119.01
-2.17%
-2.64
121.8
开盘价
123
最高价
117.68
最低价
28,505
成交量
数据更新至: 2025-02-28
技术指标
120.95
MA5 (5日均线)
118.64
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 | 121.8 | 123 | 117.68 | 119.01 | -2.17% | 28,505 | 341,261,484 |
| 2025-02-27 | 121 | 122.25 | 118.61 | 121.65 | +0.04% | 24,488 | 295,178,876 |
| 2025-02-26 | 120.52 | 123.66 | 118.5 | 121.6 | +0.5% | 22,086 | 268,394,400 |
| 2025-02-25 | 120 | 122.13 | 118.18 | 121 | -0.41% | 25,457 | 305,874,814 |
| 2025-02-24 | 118.52 | 125.48 | 118 | 121.5 | +1.67% | 33,454 | 408,407,803 |
| 2025-02-21 | 117.38 | 120.99 | 117.01 | 119.5 | +1.54% | 27,209 | 324,801,323 |
| 2025-02-20 | 121.25 | 121.35 | 115.65 | 117.69 | -0.7% | 29,137 | 343,589,862 |
| 2025-02-19 | 112.52 | 121.2 | 111.91 | 118.52 | +4.6% | 39,240 | 462,843,582 |
| 2025-02-18 | 113.65 | 115.19 | 111.85 | 113.31 | +0.63% | 34,746 | 393,797,172 |
| 2025-02-17 | 103 | 112.98 | 102.8 | 112.6 | +5.95% | 46,459 | 506,275,631 |
| 2025-02-14 | 104.04 | 110 | 102.56 | 106.28 | +1.13% | 57,462 | 615,640,781 |
| 2025-02-13 | 98 | 107.49 | 97.01 | 105.09 | +6.93% | 53,055 | 544,312,755 |
| 2025-02-12 | 92.74 | 99.8 | 92.57 | 98.28 | +6.13% | 38,477 | 372,382,844 |
| 2025-02-11 | 92.46 | 93 | 91.23 | 92.6 | -0.49% | 20,853 | 192,195,165 |
| 2025-02-10 | 93.99 | 94.5 | 92.68 | 93.06 | -0.65% | 19,114 | 178,698,799 |
| 2025-02-07 | 94.76 | 94.88 | 92.41 | 93.67 | -0.44% | 24,848 | 232,897,444 |
| 2025-02-06 | 92.01 | 94.99 | 91.8 | 94.08 | +1.26% | 23,011 | 215,692,588 |
| 2025-02-05 | 89.89 | 92.92 | 88.79 | 92.91 | +3.61% | 29,108 | 264,838,223 |
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：