股票概览
61.02
-5.42%
-3.5
63.88
开盘价
64.13
最高价
60.64
最低价
85,799
成交量
数据更新至: 2025-02-28
技术指标
64.55
MA5 (5日均线)
63.73
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 | 63.88 | 64.13 | 60.64 | 61.02 | -5.42% | 85,799 | 532,904,157 |
| 2025-02-27 | 66.09 | 66.42 | 63.73 | 64.52 | -2.54% | 88,882 | 576,530,029 |
| 2025-02-26 | 65.73 | 66.98 | 64.88 | 66.2 | +0.02% | 99,173 | 652,567,350 |
| 2025-02-25 | 64 | 67.68 | 63.8 | 66.19 | +2.08% | 126,285 | 840,965,515 |
| 2025-02-24 | 65 | 65.6 | 63.43 | 64.84 | +0.65% | 86,862 | 561,748,525 |
| 2025-02-21 | 62.7 | 64.76 | 62.7 | 64.42 | +2.83% | 100,963 | 643,412,758 |
| 2025-02-20 | 62.9 | 63.38 | 62.05 | 62.65 | -0.41% | 70,885 | 443,722,395 |
| 2025-02-19 | 61.04 | 63 | 61.04 | 62.91 | +2.38% | 76,047 | 474,759,599 |
| 2025-02-18 | 62.67 | 63.9 | 60.77 | 61.45 | -2.65% | 73,895 | 461,417,138 |
| 2025-02-17 | 62.75 | 63.44 | 62.31 | 63.12 | +0.62% | 74,120 | 465,879,646 |
| 2025-02-14 | 63.9 | 64.9 | 62.04 | 62.73 | -2.73% | 104,166 | 656,045,328 |
| 2025-02-13 | 65.15 | 66.39 | 64.38 | 64.49 | -0.85% | 109,332 | 714,550,860 |
| 2025-02-12 | 61.49 | 66.29 | 61.31 | 65.04 | +5.24% | 124,289 | 791,063,544 |
| 2025-02-11 | 62.8 | 62.8 | 61.59 | 61.8 | -1.72% | 63,808 | 395,303,675 |
| 2025-02-10 | 62.35 | 63.3 | 61.11 | 62.88 | +1% | 85,940 | 534,528,050 |
| 2025-02-07 | 62.12 | 63.63 | 61.51 | 62.26 | +0.48% | 98,021 | 612,850,455 |
| 2025-02-06 | 58.95 | 62.11 | 58.8 | 61.96 | +4.05% | 90,058 | 549,961,430 |
| 2025-02-05 | 59.83 | 60.45 | 58.21 | 59.55 | +0.44% | 69,344 | 410,925,372 |
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：