股票概览
203.68
-0.5%
-1.02
204
开盘价
209.9
最高价
203.24
最低价
87,646
成交量
数据更新至: 2025-02-28
技术指标
200.13
MA5 (5日均线)
195.56
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 | 204 | 209.9 | 203.24 | 203.68 | -0.5% | 87,646 | 1,816,041,995 |
| 2025-02-27 | 198.74 | 207.96 | 198 | 204.7 | +2.74% | 117,743 | 2,415,826,944 |
| 2025-02-26 | 194.4 | 199.58 | 193.7 | 199.24 | +2.65% | 61,759 | 1,215,124,844 |
| 2025-02-25 | 197.05 | 198.5 | 193.2 | 194.1 | -2.42% | 46,154 | 902,393,411 |
| 2025-02-24 | 192.2 | 201.97 | 192 | 198.91 | +2.92% | 101,743 | 2,026,175,625 |
| 2025-02-21 | 190.6 | 194.39 | 189.1 | 193.26 | +1.37% | 59,682 | 1,148,308,715 |
| 2025-02-20 | 189.16 | 192.4 | 188.08 | 190.65 | +0.46% | 50,268 | 959,529,189 |
| 2025-02-19 | 187.57 | 189.96 | 186.2 | 189.77 | +0.75% | 46,601 | 877,502,868 |
| 2025-02-18 | 192.5 | 193.5 | 187.06 | 188.35 | -2.4% | 57,767 | 1,096,606,103 |
| 2025-02-17 | 188.2 | 194.6 | 188.2 | 192.98 | +1.5% | 74,662 | 1,433,889,427 |
| 2025-02-14 | 189.98 | 192.9 | 187.17 | 190.12 | -1.2% | 71,362 | 1,351,868,887 |
| 2025-02-13 | 181 | 194.05 | 180.27 | 192.43 | +6.75% | 164,671 | 3,120,333,851 |
| 2025-02-12 | 175 | 180.5 | 174.47 | 180.26 | +3.01% | 58,353 | 1,038,378,416 |
| 2025-02-11 | 176.39 | 178.2 | 174.73 | 175 | -0.79% | 41,371 | 728,898,578 |
| 2025-02-10 | 174.5 | 176.92 | 172.84 | 176.39 | +1.38% | 55,068 | 963,557,871 |
| 2025-02-07 | 171.45 | 175.17 | 169.22 | 173.99 | +1.49% | 60,957 | 1,056,689,838 |
| 2025-02-06 | 169.75 | 172.88 | 169.33 | 171.43 | +0.99% | 40,097 | 687,318,256 |
| 2025-02-05 | 172 | 173.99 | 168.9 | 169.75 | -1.31% | 41,893 | 712,889,005 |
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：