股票概览
106.92
-0.07%
-0.08
106.68
开盘价
107.72
最高价
106.68
最低价
141,950
成交量
数据更新至: 2025-02-28
技术指标
108.38
MA5 (5日均线)
110.40
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 | 106.68 | 107.72 | 106.68 | 106.92 | -0.07% | 141,950 | 1,520,761,127 |
| 2025-02-27 | 107.5 | 107.61 | 106.56 | 107 | -0.65% | 168,361 | 1,801,825,154 |
| 2025-02-26 | 109.49 | 109.81 | 107.16 | 107.7 | -1.01% | 210,463 | 2,270,236,007 |
| 2025-02-25 | 110 | 110.49 | 108.36 | 108.8 | -2.4% | 205,418 | 2,244,863,990 |
| 2025-02-24 | 114.5 | 114.55 | 111.06 | 111.47 | -2.65% | 230,523 | 2,589,269,400 |
| 2025-02-21 | 110.5 | 116.1 | 110.45 | 114.5 | +3.74% | 351,663 | 3,992,910,600 |
| 2025-02-20 | 111.58 | 111.58 | 109.82 | 110.37 | -1.46% | 149,502 | 1,648,355,594 |
| 2025-02-19 | 111.9 | 113.25 | 111.58 | 112 | +0.01% | 143,009 | 1,604,508,000 |
| 2025-02-18 | 113.11 | 114.24 | 111.5 | 111.99 | -1.08% | 159,498 | 1,799,289,206 |
| 2025-02-17 | 113.27 | 115.13 | 112.11 | 113.21 | +0.5% | 259,809 | 2,949,108,341 |
| 2025-02-14 | 110.49 | 112.94 | 109.71 | 112.65 | +1.84% | 227,478 | 2,539,385,379 |
| 2025-02-13 | 110.72 | 112.05 | 110.13 | 110.61 | -0.1% | 161,947 | 1,800,781,463 |
| 2025-02-12 | 109.54 | 111.2 | 109.25 | 110.72 | +0.85% | 153,941 | 1,703,081,999 |
| 2025-02-11 | 109.77 | 111.67 | 109 | 109.79 | -0.19% | 178,388 | 1,968,890,625 |
| 2025-02-10 | 108.91 | 113.7 | 108.69 | 110 | +1.72% | 345,047 | 3,817,918,417 |
| 2025-02-07 | 108.01 | 108.68 | 107.01 | 108.14 | -0.18% | 189,449 | 2,038,503,336 |
| 2025-02-06 | 108.19 | 108.6 | 107.76 | 108.34 | +0.04% | 101,464 | 1,096,344,256 |
| 2025-02-05 | 110.39 | 110.6 | 107.91 | 108.3 | -2.41% | 135,661 | 1,470,774,112 |
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：