股票概览
62.04
-4.02%
-2.6
64.12
开盘价
64.28
最高价
61.61
最低价
35,343
成交量
数据更新至: 2025-02-28
技术指标
66.91
MA5 (5日均线)
69.85
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 | 64.12 | 64.28 | 61.61 | 62.04 | -4.02% | 35,343 | 222,009,014 |
| 2025-02-27 | 67.56 | 67.84 | 63.41 | 64.64 | -4.8% | 58,685 | 383,358,293 |
| 2025-02-26 | 69.31 | 69.31 | 67.5 | 67.9 | -0.48% | 40,178 | 273,506,937 |
| 2025-02-25 | 70 | 70.48 | 67.3 | 68.23 | -4.92% | 60,740 | 419,480,422 |
| 2025-02-24 | 73.82 | 75.28 | 70.5 | 71.76 | -1.02% | 74,928 | 544,314,730 |
| 2025-02-21 | 69.1 | 73.97 | 68.5 | 72.5 | +5.22% | 87,222 | 620,172,381 |
| 2025-02-20 | 70.82 | 70.99 | 67.25 | 68.9 | -2.53% | 76,974 | 529,183,503 |
| 2025-02-19 | 70 | 70.99 | 68.25 | 70.69 | -1.7% | 94,624 | 657,732,909 |
| 2025-02-18 | 77.65 | 77.65 | 71.91 | 71.91 | -10% | 60,824 | 446,842,415 |
| 2025-02-17 | 85.18 | 85.18 | 78.78 | 79.9 | +3.18% | 115,930 | 951,767,503 |
| 2025-02-14 | 70.21 | 77.44 | 69.8 | 77.44 | +10% | 72,549 | 531,437,967 |
| 2025-02-13 | 70.98 | 72.73 | 69.05 | 70.4 | -1.54% | 59,441 | 419,824,173 |
| 2025-02-12 | 69.72 | 73.59 | 66.28 | 71.5 | +3.83% | 79,480 | 558,219,985 |
| 2025-02-11 | 66 | 74.34 | 65.66 | 68.86 | +1.89% | 86,028 | 596,835,635 |
| 2025-02-10 | 67.71 | 68.98 | 66.16 | 67.58 | -0.62% | 66,889 | 451,425,689 |
| 2025-02-07 | 67 | 71.98 | 64.5 | 68 | -2% | 108,039 | 726,318,788 |
| 2025-02-06 | 64.26 | 71.39 | 61.73 | 69.39 | +6.92% | 121,986 | 820,811,345 |
| 2025-02-05 | 63 | 64.9 | 62.63 | 64.9 | +10% | 19,425 | 124,722,713 |
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：