股票概览
71.74
-6.09%
-4.65
75.5
开盘价
75.98
最高价
71.47
最低价
726,439
成交量
数据更新至: 2025-02-28
技术指标
75.94
MA5 (5日均线)
75.28
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 | 75.5 | 75.98 | 71.47 | 71.74 | -6.09% | 726,439 | 5,329,017,912 |
| 2025-02-27 | 78.98 | 79.01 | 75.5 | 76.39 | -2.31% | 740,434 | 5,687,730,388 |
| 2025-02-26 | 76.69 | 78.5 | 75.2 | 78.2 | +2.76% | 919,676 | 7,095,044,771 |
| 2025-02-25 | 75.82 | 78 | 75.5 | 76.1 | -1.54% | 629,796 | 4,806,499,006 |
| 2025-02-24 | 77.6 | 78.33 | 76 | 77.29 | +0.44% | 950,086 | 7,319,584,137 |
| 2025-02-21 | 73.8 | 77.31 | 73.8 | 76.95 | +5.4% | 1,284,417 | 9,750,503,235 |
| 2025-02-20 | 74.07 | 74.07 | 72.6 | 73.01 | -1.43% | 452,757 | 3,307,562,551 |
| 2025-02-19 | 72.92 | 74.35 | 72.53 | 74.07 | +1.58% | 500,804 | 3,688,660,138 |
| 2025-02-18 | 76.15 | 76.16 | 72.52 | 72.92 | -4.24% | 710,834 | 5,280,850,648 |
| 2025-02-17 | 76 | 78.7 | 75.32 | 76.15 | +2.93% | 1,022,048 | 7,850,798,739 |
| 2025-02-14 | 72.3 | 74.5 | 72.08 | 73.98 | +2.04% | 652,651 | 4,805,710,349 |
| 2025-02-13 | 74.9 | 75.14 | 72.34 | 72.5 | -3.1% | 735,626 | 5,398,994,504 |
| 2025-02-12 | 74.4 | 75.44 | 74.07 | 74.82 | -0.19% | 694,133 | 5,186,587,514 |
| 2025-02-11 | 76 | 77 | 74.25 | 74.96 | -2.03% | 860,064 | 6,477,556,906 |
| 2025-02-10 | 75.19 | 78.5 | 75.18 | 76.51 | +1.99% | 1,034,590 | 7,965,820,065 |
| 2025-02-07 | 73.21 | 78.78 | 72.58 | 75.02 | +2.77% | 1,400,293 | 10,544,229,009 |
| 2025-02-06 | 72.71 | 73.68 | 70.67 | 73 | +1.25% | 891,983 | 6,468,458,397 |
| 2025-02-05 | 70 | 72.18 | 69 | 72.1 | +7.63% | 1,133,787 | 8,065,133,062 |
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：