股票概览
95.88
-6.31%
-6.46
102.35
开盘价
102.66
最高价
95
最低价
26,842
成交量
数据更新至: 2025-02-28
技术指标
103.42
MA5 (5日均线)
104.78
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 | 102.35 | 102.66 | 95 | 95.88 | -6.31% | 26,842 | 261,659,539 |
| 2025-02-27 | 104.7 | 105.6 | 100.88 | 102.34 | -2.47% | 18,008 | 185,035,911 |
| 2025-02-26 | 107 | 107 | 104 | 104.93 | -2.73% | 26,879 | 281,815,558 |
| 2025-02-25 | 102 | 112.1 | 100 | 107.88 | +1.73% | 49,379 | 518,556,924 |
| 2025-02-24 | 106.7 | 109.8 | 105.42 | 106.05 | -0.63% | 33,183 | 355,747,888 |
| 2025-02-21 | 106 | 107.28 | 104.22 | 106.72 | -1.36% | 35,390 | 374,702,534 |
| 2025-02-20 | 108.5 | 109.6 | 105.5 | 108.19 | +1.06% | 30,837 | 332,768,400 |
| 2025-02-19 | 102.7 | 108.18 | 102.7 | 107.05 | +4.37% | 30,878 | 328,596,372 |
| 2025-02-18 | 106 | 106.49 | 102.1 | 102.57 | -3.39% | 20,112 | 210,018,444 |
| 2025-02-17 | 105.71 | 108.8 | 104.21 | 106.17 | +0.95% | 28,768 | 304,828,722 |
| 2025-02-14 | 104.6 | 107.55 | 103.66 | 105.17 | +0.45% | 24,043 | 253,501,745 |
| 2025-02-13 | 108 | 108.49 | 103.92 | 104.7 | -4.08% | 32,942 | 348,812,988 |
| 2025-02-12 | 107.38 | 111 | 107.1 | 109.15 | +0.89% | 26,386 | 287,191,313 |
| 2025-02-11 | 112.33 | 115 | 107 | 108.19 | -5% | 45,292 | 496,300,067 |
| 2025-02-10 | 107.94 | 116.97 | 105.53 | 113.88 | +5.25% | 56,094 | 619,738,525 |
| 2025-02-07 | 105 | 109 | 102.85 | 108.2 | +7.73% | 61,039 | 649,140,747 |
| 2025-02-06 | 91.1 | 100.44 | 90.21 | 100.44 | +10% | 45,835 | 442,371,679 |
| 2025-02-05 | 95.96 | 95.99 | 91.1 | 91.31 | -3.02% | 20,917 | 193,519,585 |
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：