股票概览
74.98
-1.41%
-1.07
76.05
开盘价
76.81
最高价
74.81
最低价
22,300
成交量
数据更新至: 2025-02-28
技术指标
75.61
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 | 76.05 | 76.81 | 74.81 | 74.98 | -1.41% | 22,300 | 168,452,771 |
| 2025-02-27 | 74.93 | 76.39 | 74.74 | 76.05 | +1.52% | 21,739 | 164,857,955 |
| 2025-02-26 | 75.2 | 75.83 | 74.6 | 74.91 | -0.48% | 22,248 | 166,884,361 |
| 2025-02-25 | 76.25 | 76.61 | 75 | 75.27 | -2.07% | 22,939 | 173,774,470 |
| 2025-02-24 | 73.81 | 77.28 | 73.5 | 76.86 | +4.01% | 38,738 | 295,263,808 |
| 2025-02-21 | 74.8 | 75.75 | 73.79 | 73.9 | -1.57% | 35,737 | 266,998,665 |
| 2025-02-20 | 75.6 | 75.87 | 74.6 | 75.08 | -0.82% | 29,306 | 219,993,906 |
| 2025-02-19 | 75.26 | 76 | 74.9 | 75.7 | +0.26% | 25,212 | 190,107,924 |
| 2025-02-18 | 74.12 | 76.88 | 74 | 75.5 | +1.34% | 53,752 | 406,364,091 |
| 2025-02-17 | 74 | 74.83 | 73.71 | 74.5 | +0.09% | 22,430 | 166,423,447 |
| 2025-02-14 | 73.02 | 75 | 73 | 74.43 | +1.68% | 25,091 | 186,106,601 |
| 2025-02-13 | 72.7 | 73.99 | 72.44 | 73.2 | +0.49% | 30,533 | 224,105,776 |
| 2025-02-12 | 71.91 | 73.1 | 71.71 | 72.84 | +0.89% | 23,092 | 167,538,285 |
| 2025-02-11 | 72.2 | 72.6 | 71.8 | 72.2 | +0.15% | 14,392 | 103,879,868 |
| 2025-02-10 | 71.41 | 72.17 | 70.88 | 72.09 | +0.95% | 24,280 | 173,795,088 |
| 2025-02-07 | 71.15 | 71.7 | 70.35 | 71.41 | +0.76% | 24,904 | 177,088,618 |
| 2025-02-06 | 70.35 | 71.11 | 70.26 | 70.87 | +0.24% | 16,626 | 117,581,873 |
| 2025-02-05 | 71.32 | 71.48 | 70 | 70.7 | -0.74% | 15,537 | 109,775,163 |
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：