股票概览
79.4
-3.99%
-3.3
81.05
开盘价
81.5
最高价
77.15
最低价
213,530
成交量
数据更新至: 2025-02-28
技术指标
81.65
MA5 (5日均线)
79.64
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 | 81.05 | 81.5 | 77.15 | 79.4 | -3.99% | 213,530 | 1,688,834,671 |
| 2025-02-27 | 82.3 | 83.98 | 80 | 82.7 | -0.89% | 198,540 | 1,625,145,674 |
| 2025-02-26 | 82.5 | 87.22 | 82.5 | 83.44 | +3.38% | 306,538 | 2,607,400,289 |
| 2025-02-25 | 78.5 | 82.7 | 78.1 | 80.71 | -1.59% | 156,511 | 1,264,752,266 |
| 2025-02-24 | 82.5 | 85.06 | 80.66 | 82.01 | -3.06% | 222,425 | 1,838,224,351 |
| 2025-02-21 | 81.43 | 85.72 | 80.45 | 84.6 | +2.77% | 237,112 | 1,969,280,418 |
| 2025-02-20 | 79.27 | 86.8 | 78.18 | 82.32 | +4.32% | 323,467 | 2,683,915,069 |
| 2025-02-19 | 71.74 | 78.91 | 70.99 | 78.91 | +9.99% | 324,785 | 2,478,091,035 |
| 2025-02-18 | 69.8 | 75.49 | 69.3 | 71.74 | +1.69% | 282,046 | 2,051,258,166 |
| 2025-02-17 | 71.98 | 72.1 | 68.95 | 70.55 | +1.88% | 317,680 | 2,244,224,062 |
| 2025-02-14 | 63 | 69.25 | 63 | 69.25 | +10.01% | 228,586 | 1,542,347,078 |
| 2025-02-13 | 65.68 | 65.89 | 62.84 | 62.95 | -4.19% | 141,666 | 907,419,133 |
| 2025-02-12 | 64.96 | 66.71 | 64.51 | 65.7 | -0.56% | 92,946 | 610,012,863 |
| 2025-02-11 | 64.19 | 66.3 | 64.15 | 66.07 | +1.41% | 98,526 | 646,257,736 |
| 2025-02-10 | 65.8 | 66.13 | 63.98 | 65.15 | -1.48% | 115,030 | 746,995,491 |
| 2025-02-07 | 66.48 | 68.5 | 65.57 | 66.13 | -1.5% | 171,938 | 1,155,012,684 |
| 2025-02-06 | 63.03 | 68.82 | 62.82 | 67.14 | +5.93% | 243,460 | 1,614,460,783 |
| 2025-02-05 | 63.58 | 64.95 | 62.14 | 63.38 | +2.08% | 148,481 | 947,199,067 |
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：