股票概览
181
+1.32%
+2.35
178.5
开盘价
182.1
最高价
176.5
最低价
30,352
成交量
数据更新至: 2025-02-28
技术指标
185.55
MA5 (5日均线)
191.68
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 | 178.5 | 182.1 | 176.5 | 181 | +1.32% | 30,352 | 548,269,626 |
| 2025-02-27 | 180.01 | 182 | 175.02 | 178.65 | -3.96% | 39,206 | 696,987,142 |
| 2025-02-26 | 189.58 | 192.66 | 185 | 186.01 | -1.29% | 17,525 | 330,767,399 |
| 2025-02-25 | 194.1 | 194.1 | 185.8 | 188.45 | -2.67% | 19,978 | 377,024,582 |
| 2025-02-24 | 192 | 195.11 | 191.5 | 193.62 | -0.65% | 14,753 | 285,149,744 |
| 2025-02-21 | 196.32 | 197.29 | 194 | 194.88 | -1.23% | 14,608 | 284,960,381 |
| 2025-02-20 | 197.7 | 198.49 | 192.41 | 197.3 | -0.41% | 19,452 | 379,357,167 |
| 2025-02-19 | 197.66 | 201.85 | 196 | 198.11 | -0.64% | 12,191 | 242,346,426 |
| 2025-02-18 | 198 | 205.5 | 196 | 199.38 | -0.03% | 15,391 | 309,312,832 |
| 2025-02-17 | 198.68 | 201.46 | 195.68 | 199.44 | +0.18% | 18,066 | 357,520,028 |
| 2025-02-14 | 195.99 | 202.48 | 192.98 | 199.08 | +1.46% | 22,431 | 445,878,195 |
| 2025-02-13 | 209.41 | 210.5 | 195.73 | 196.22 | -6.3% | 25,848 | 517,181,619 |
| 2025-02-12 | 208.93 | 212.87 | 207 | 209.41 | -1.23% | 11,870 | 248,520,299 |
| 2025-02-11 | 201.28 | 216.93 | 200 | 212.01 | +5.32% | 20,041 | 421,281,249 |
| 2025-02-10 | 204.01 | 204.83 | 197.5 | 201.3 | -1.32% | 16,433 | 330,297,458 |
| 2025-02-07 | 201.6 | 209.38 | 198.5 | 204 | +0.34% | 21,451 | 437,775,204 |
| 2025-02-06 | 196.6 | 205.95 | 194.8 | 203.31 | +3.37% | 20,271 | 408,532,280 |
| 2025-02-05 | 206.42 | 207.87 | 193.78 | 196.68 | -4.7% | 30,586 | 605,007,815 |
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：