股票概览
81.17
-3.69%
-3.11
83.6
开盘价
84.31
最高价
80.96
最低价
85,775
成交量
数据更新至: 2025-02-28
技术指标
84.37
MA5 (5日均线)
83.09
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 | 83.6 | 84.31 | 80.96 | 81.17 | -3.69% | 85,775 | 705,049,303 |
| 2025-02-27 | 85.51 | 85.87 | 82.71 | 84.28 | -1.37% | 88,207 | 742,400,255 |
| 2025-02-26 | 84.85 | 85.47 | 83.65 | 85.45 | +0.71% | 82,809 | 701,910,568 |
| 2025-02-25 | 84.51 | 86.49 | 84.2 | 84.85 | -1.45% | 88,703 | 756,545,426 |
| 2025-02-24 | 84.22 | 87.46 | 83.78 | 86.1 | +2.27% | 139,658 | 1,199,773,908 |
| 2025-02-21 | 83.06 | 84.67 | 82.22 | 84.19 | +1.97% | 122,151 | 1,023,907,741 |
| 2025-02-20 | 81.62 | 83.23 | 80.66 | 82.56 | +1.15% | 91,021 | 748,823,045 |
| 2025-02-19 | 79 | 82.15 | 78.98 | 81.62 | +3.41% | 91,911 | 745,169,007 |
| 2025-02-18 | 81.78 | 82.45 | 78.66 | 78.93 | -3.48% | 78,176 | 629,166,538 |
| 2025-02-17 | 81.21 | 82.42 | 81.18 | 81.78 | +0.71% | 76,240 | 623,827,326 |
| 2025-02-14 | 80.9 | 81.77 | 80.26 | 81.2 | -0.1% | 66,827 | 541,506,662 |
| 2025-02-13 | 83.98 | 83.98 | 81.26 | 81.28 | -3.22% | 100,037 | 821,244,657 |
| 2025-02-12 | 80.64 | 84.37 | 80.08 | 83.98 | +4.13% | 131,711 | 1,087,059,103 |
| 2025-02-11 | 82.02 | 82.02 | 80.25 | 80.65 | -1.66% | 65,847 | 531,683,249 |
| 2025-02-10 | 82.16 | 82.98 | 81.36 | 82.01 | -0.16% | 81,710 | 668,837,498 |
| 2025-02-07 | 81.9 | 83.68 | 80.84 | 82.14 | +0.32% | 102,031 | 840,512,717 |
| 2025-02-06 | 79.5 | 82.1 | 79.3 | 81.88 | +2.4% | 83,594 | 679,293,199 |
| 2025-02-05 | 80.01 | 80.99 | 79.53 | 79.96 | +1.27% | 62,669 | 502,095,720 |
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：