股票概览
112.1
-1.79%
-2.04
113.26
开盘价
116.07
最高价
109.71
最低价
133,361
成交量
数据更新至: 2025-02-28
技术指标
114.79
MA5 (5日均线)
110.95
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 | 113.26 | 116.07 | 109.71 | 112.1 | -1.79% | 133,361 | 1,502,436,706 |
| 2025-02-27 | 118 | 118.02 | 110.68 | 114.14 | -1.6% | 133,417 | 1,523,071,088 |
| 2025-02-26 | 113.87 | 118.5 | 110.2 | 116 | +2.91% | 173,412 | 1,982,680,576 |
| 2025-02-25 | 116.62 | 117.98 | 111.5 | 112.72 | -5.28% | 192,506 | 2,195,073,173 |
| 2025-02-24 | 121.55 | 123.8 | 117.5 | 119 | +1.02% | 205,402 | 2,474,718,821 |
| 2025-02-21 | 110.85 | 121.9 | 109.79 | 117.8 | +8.11% | 281,693 | 3,265,509,468 |
| 2025-02-20 | 108.21 | 110.19 | 105.15 | 108.96 | -0.9% | 171,582 | 1,847,116,711 |
| 2025-02-19 | 97.09 | 110.6 | 96.15 | 109.95 | +13.82% | 304,999 | 3,205,838,986 |
| 2025-02-18 | 102.2 | 102.65 | 96 | 96.6 | -5.53% | 140,579 | 1,389,111,578 |
| 2025-02-17 | 97 | 103.66 | 97 | 102.25 | +8.52% | 214,769 | 2,170,798,503 |
| 2025-02-14 | 93.4 | 96.41 | 92 | 94.22 | +1.84% | 104,970 | 988,090,209 |
| 2025-02-13 | 96.8 | 97.8 | 92.52 | 92.52 | -4.02% | 114,860 | 1,083,861,814 |
| 2025-02-12 | 94.35 | 98.99 | 93.4 | 96.4 | +1.71% | 112,960 | 1,094,139,859 |
| 2025-02-11 | 94.93 | 96.66 | 91.91 | 94.78 | +0.21% | 121,287 | 1,147,999,542 |
| 2025-02-10 | 94.5 | 96.3 | 92.99 | 94.58 | +0.68% | 135,663 | 1,281,681,310 |
| 2025-02-07 | 90.56 | 96.7 | 90.56 | 93.94 | +5.53% | 148,003 | 1,391,876,030 |
| 2025-02-06 | 87.5 | 91 | 86.91 | 89.02 | +2.68% | 118,244 | 1,048,499,823 |
| 2025-02-05 | 91 | 91.2 | 81.75 | 86.7 | -5.02% | 146,294 | 1,263,782,931 |
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：