股票概览
63.16
-5.75%
-3.85
67.01
开盘价
67.01
最高价
63
最低价
529,197
成交量
数据更新至: 2025-02-28
技术指标
69.23
MA5 (5日均线)
70.45
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 | 67.01 | 67.01 | 63 | 63.16 | -5.75% | 529,197 | 3,400,151,303 |
| 2025-02-27 | 71.55 | 72.36 | 65.67 | 67.01 | -7.57% | 700,048 | 4,769,240,556 |
| 2025-02-26 | 70.65 | 76.2 | 70.36 | 72.5 | +0.57% | 439,122 | 3,227,408,102 |
| 2025-02-25 | 69.8 | 72.68 | 69.2 | 72.09 | +0.99% | 294,202 | 2,097,237,465 |
| 2025-02-24 | 73.2 | 74.26 | 70.3 | 71.38 | -2.42% | 360,944 | 2,585,870,874 |
| 2025-02-21 | 71.97 | 74.95 | 71.43 | 73.15 | +1.32% | 369,066 | 2,686,340,720 |
| 2025-02-20 | 72 | 74.75 | 71.16 | 72.2 | -1.35% | 360,607 | 2,614,861,336 |
| 2025-02-19 | 69.3 | 73.86 | 68.89 | 73.19 | +5.78% | 467,277 | 3,353,827,191 |
| 2025-02-18 | 70.55 | 70.87 | 68.88 | 69.19 | -1.98% | 274,815 | 1,913,750,967 |
| 2025-02-17 | 68.72 | 70.83 | 67.86 | 70.59 | +2.72% | 418,688 | 2,921,581,485 |
| 2025-02-14 | 69.74 | 69.74 | 67.24 | 68.72 | -0.26% | 360,553 | 2,465,022,220 |
| 2025-02-13 | 69.62 | 71.6 | 68.7 | 68.9 | -0.86% | 414,006 | 2,900,215,551 |
| 2025-02-12 | 68 | 70.33 | 66.03 | 69.5 | -0.27% | 372,523 | 2,557,300,754 |
| 2025-02-11 | 68.73 | 70.8 | 68.16 | 69.69 | -0.29% | 355,889 | 2,473,728,088 |
| 2025-02-10 | 71.99 | 72.5 | 68 | 69.89 | -4.53% | 587,636 | 4,074,812,526 |
| 2025-02-07 | 74.9 | 76.21 | 71.46 | 73.21 | -2.03% | 531,405 | 3,918,576,584 |
| 2025-02-06 | 67 | 74.73 | 66.7 | 74.73 | +9.99% | 496,030 | 3,557,742,412 |
| 2025-02-05 | 67 | 70.39 | 65.18 | 67.94 | +3.46% | 455,587 | 3,085,721,998 |
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：