股票概览
69.68
+0.3%
+0.21
69.45
开盘价
71.59
最高价
69.3
最低价
94,303
成交量
数据更新至: 2025-02-28
技术指标
68.74
MA5 (5日均线)
68.94
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 | 69.45 | 71.59 | 69.3 | 69.68 | +0.3% | 94,303 | 665,685,497 |
| 2025-02-27 | 68.4 | 70.15 | 68.4 | 69.47 | +1.27% | 83,307 | 580,002,172 |
| 2025-02-26 | 67.25 | 68.62 | 67.2 | 68.6 | +1.93% | 72,454 | 494,303,776 |
| 2025-02-25 | 68.35 | 68.45 | 67.18 | 67.3 | -2% | 62,826 | 423,746,180 |
| 2025-02-24 | 67.85 | 68.78 | 67.45 | 68.67 | +1.1% | 70,774 | 483,800,371 |
| 2025-02-21 | 68.97 | 69.09 | 67.5 | 67.92 | -1.35% | 91,122 | 617,819,531 |
| 2025-02-20 | 68.88 | 69.48 | 68.68 | 68.85 | -0.51% | 30,616 | 210,946,269 |
| 2025-02-19 | 69.44 | 69.75 | 68.8 | 69.2 | -0.67% | 49,360 | 341,248,835 |
| 2025-02-18 | 70 | 70.47 | 69.37 | 69.67 | -0.46% | 35,267 | 246,468,807 |
| 2025-02-17 | 70.55 | 70.77 | 69.7 | 69.99 | -0.72% | 38,010 | 266,851,417 |
| 2025-02-14 | 70.52 | 70.86 | 70 | 70.5 | -0.35% | 37,682 | 265,307,910 |
| 2025-02-13 | 69.5 | 71.2 | 69.13 | 70.75 | +2.09% | 72,591 | 511,039,834 |
| 2025-02-12 | 68.32 | 69.38 | 68.21 | 69.3 | +1.04% | 30,667 | 210,899,963 |
| 2025-02-11 | 69.64 | 69.64 | 68.2 | 68.59 | -1.11% | 42,386 | 291,258,544 |
| 2025-02-10 | 68.98 | 70.15 | 68.4 | 69.36 | +0.74% | 44,182 | 306,319,650 |
| 2025-02-07 | 68.12 | 68.98 | 67.7 | 68.85 | +1% | 75,436 | 515,399,729 |
| 2025-02-06 | 67.5 | 68.18 | 67.01 | 68.17 | +0.99% | 42,004 | 284,217,804 |
| 2025-02-05 | 69.54 | 70 | 67.16 | 67.5 | -2.91% | 63,274 | 429,188,764 |
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：