股票概览
204.53
+1.22%
+2.47
202.06
开盘价
206.55
最高价
201.5
最低价
40,311
成交量
数据更新至: 2025-02-28
技术指标
202.58
MA5 (5日均线)
203.82
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 | 202.06 | 206.55 | 201.5 | 204.53 | +1.22% | 40,311 | 822,852,416 |
| 2025-02-27 | 201.7 | 202.92 | 201 | 202.06 | +0.09% | 23,181 | 467,993,709 |
| 2025-02-26 | 201.03 | 202.6 | 200.75 | 201.87 | +0.43% | 18,691 | 376,345,140 |
| 2025-02-25 | 203.16 | 203.16 | 200.54 | 201 | -1.21% | 22,635 | 456,504,354 |
| 2025-02-24 | 204.4 | 206.36 | 202.91 | 203.46 | -0.55% | 24,419 | 498,867,238 |
| 2025-02-21 | 203.78 | 205.24 | 202.8 | 204.59 | +0.39% | 24,280 | 495,315,776 |
| 2025-02-20 | 204.98 | 208.26 | 203.61 | 203.79 | -0.58% | 26,485 | 542,529,924 |
| 2025-02-19 | 204 | 205.8 | 203.18 | 204.98 | +0.13% | 18,240 | 372,883,886 |
| 2025-02-18 | 207.17 | 207.6 | 204.2 | 204.72 | -1.17% | 20,879 | 429,903,822 |
| 2025-02-17 | 209.65 | 210.65 | 206.5 | 207.15 | -1.19% | 25,726 | 535,943,821 |
| 2025-02-14 | 206.1 | 210.33 | 205.9 | 209.65 | +1.55% | 31,133 | 649,988,235 |
| 2025-02-13 | 205 | 207.7 | 204.51 | 206.44 | +0.53% | 26,420 | 545,814,794 |
| 2025-02-12 | 203 | 205.66 | 202.13 | 205.36 | +0.94% | 16,885 | 344,153,678 |
| 2025-02-11 | 206.74 | 206.9 | 203 | 203.45 | -1.69% | 22,044 | 450,069,264 |
| 2025-02-10 | 206 | 207.3 | 205 | 206.95 | +0.46% | 19,740 | 407,069,726 |
| 2025-02-07 | 205.8 | 207.4 | 204.62 | 206 | -0.05% | 22,784 | 469,917,894 |
| 2025-02-06 | 203 | 207.65 | 202.6 | 206.1 | +1.18% | 18,258 | 374,932,488 |
| 2025-02-05 | 202.52 | 203.86 | 201.26 | 203.69 | +0.58% | 15,248 | 308,917,901 |
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：