股票概览
66.96
-6.56%
-4.7
70.89
开盘价
71.28
最高价
66.72
最低价
19,677
成交量
数据更新至: 2025-02-28
技术指标
70.71
MA5 (5日均线)
70.02
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 | 70.89 | 71.28 | 66.72 | 66.96 | -6.56% | 19,677 | 134,799,003 |
| 2025-02-27 | 72.1 | 72.74 | 69.39 | 71.66 | -0.8% | 19,634 | 139,576,735 |
| 2025-02-26 | 72.05 | 73.3 | 71.66 | 72.24 | +0.47% | 17,697 | 127,861,107 |
| 2025-02-25 | 69.74 | 73.45 | 69.38 | 71.9 | +1.58% | 26,318 | 189,000,162 |
| 2025-02-24 | 70.87 | 72.57 | 70.32 | 70.78 | -0.03% | 21,810 | 155,799,892 |
| 2025-02-21 | 70.42 | 71.22 | 69.57 | 70.8 | +0.81% | 19,118 | 134,628,541 |
| 2025-02-20 | 69.1 | 70.85 | 68.79 | 70.23 | +2.23% | 20,481 | 143,226,939 |
| 2025-02-19 | 67.16 | 68.74 | 66.99 | 68.7 | +2.55% | 15,541 | 106,091,986 |
| 2025-02-18 | 69.93 | 70.24 | 66.93 | 66.99 | -4.19% | 19,685 | 134,648,956 |
| 2025-02-17 | 69.54 | 70.78 | 68.6 | 69.92 | +0.49% | 13,085 | 91,243,178 |
| 2025-02-14 | 70.42 | 70.8 | 69.11 | 69.58 | -0.98% | 16,907 | 118,293,831 |
| 2025-02-13 | 72.22 | 72.22 | 69.84 | 70.27 | -2.7% | 20,157 | 142,368,592 |
| 2025-02-12 | 70.91 | 72.39 | 70.89 | 72.22 | +1.29% | 19,253 | 138,529,357 |
| 2025-02-11 | 73.98 | 73.98 | 71.2 | 71.3 | -4.58% | 28,854 | 207,708,105 |
| 2025-02-10 | 72.4 | 74.8 | 70.88 | 74.72 | +3.03% | 36,007 | 261,394,138 |
| 2025-02-07 | 73.2 | 73.49 | 71.8 | 72.52 | -0.41% | 30,943 | 224,453,720 |
| 2025-02-06 | 71.17 | 73.18 | 71.01 | 72.82 | +2.58% | 30,269 | 219,105,986 |
| 2025-02-05 | 69.61 | 71.26 | 68.86 | 70.99 | +2.84% | 22,115 | 155,077,754 |
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：