股票概览
73.95
-3.81%
-2.93
76.03
开盘价
76.41
最高价
73.73
最低价
10,027
成交量
数据更新至: 2025-02-28
技术指标
77.28
MA5 (5日均线)
77.15
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 | 76.03 | 76.41 | 73.73 | 73.95 | -3.81% | 10,027 | 75,219,663 |
| 2025-02-27 | 79.01 | 79.38 | 75.58 | 76.88 | -2.5% | 12,930 | 100,211,459 |
| 2025-02-26 | 78.4 | 78.99 | 76.5 | 78.85 | +1.14% | 14,609 | 113,312,387 |
| 2025-02-25 | 77.83 | 79.5 | 77.2 | 77.96 | -1% | 12,671 | 99,165,320 |
| 2025-02-24 | 78.01 | 80.59 | 77.23 | 78.75 | +0.59% | 12,992 | 102,798,379 |
| 2025-02-21 | 77.08 | 78.71 | 75.95 | 78.29 | +1.57% | 16,409 | 127,316,524 |
| 2025-02-20 | 77.35 | 77.35 | 75.78 | 77.08 | 0% | 6,824 | 52,268,124 |
| 2025-02-19 | 75.45 | 77.96 | 75.1 | 77.08 | +2.16% | 8,569 | 66,034,328 |
| 2025-02-18 | 77.02 | 78.57 | 75.01 | 75.45 | -2.28% | 7,897 | 60,469,963 |
| 2025-02-17 | 77.25 | 77.7 | 75.85 | 77.21 | -0.03% | 7,250 | 55,644,487 |
| 2025-02-14 | 75.11 | 77.94 | 74.9 | 77.23 | +2.37% | 11,988 | 91,690,118 |
| 2025-02-13 | 77.99 | 78.04 | 75.02 | 75.44 | -3.22% | 10,835 | 82,366,857 |
| 2025-02-12 | 76.7 | 78.06 | 75.8 | 77.95 | +1.56% | 10,406 | 80,213,388 |
| 2025-02-11 | 78.98 | 79.5 | 76.63 | 76.75 | -2.53% | 12,080 | 93,676,581 |
| 2025-02-10 | 78.72 | 79.5 | 78.16 | 78.74 | -1.4% | 8,204 | 64,684,637 |
| 2025-02-07 | 80.18 | 81.5 | 78.2 | 79.86 | -0.46% | 11,587 | 92,505,670 |
| 2025-02-06 | 77.4 | 80.3 | 76.86 | 80.23 | +3.59% | 10,962 | 87,046,674 |
| 2025-02-05 | 80.64 | 82.6 | 76.91 | 77.45 | -3.38% | 12,929 | 102,973,137 |
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：