股票概览
79.81
-1.32%
-1.07
80.19
开盘价
84.01
最高价
79.81
最低价
92,703
成交量
数据更新至: 2025-02-28
技术指标
78.00
MA5 (5日均线)
77.07
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 | 80.19 | 84.01 | 79.81 | 79.81 | -1.32% | 92,703 | 755,199,492 |
| 2025-02-27 | 77.16 | 81.04 | 76.77 | 80.88 | +4.79% | 90,141 | 712,077,685 |
| 2025-02-26 | 75.91 | 77.6 | 75.61 | 77.18 | +1.69% | 43,381 | 331,937,511 |
| 2025-02-25 | 75.5 | 76.13 | 75.16 | 75.9 | -0.41% | 31,493 | 238,501,012 |
| 2025-02-24 | 77.18 | 77.93 | 76.06 | 76.21 | -1.32% | 37,427 | 286,894,078 |
| 2025-02-21 | 76.01 | 77.64 | 75.77 | 77.23 | +1.34% | 47,686 | 365,773,429 |
| 2025-02-20 | 75.25 | 77.5 | 74.98 | 76.21 | +1.01% | 36,573 | 278,822,088 |
| 2025-02-19 | 75.01 | 75.78 | 74.59 | 75.45 | +0.27% | 34,163 | 257,046,195 |
| 2025-02-18 | 76.51 | 76.83 | 74.8 | 75.25 | -1.78% | 39,940 | 303,135,918 |
| 2025-02-17 | 78.1 | 78.1 | 76.53 | 76.61 | -2% | 43,542 | 336,106,379 |
| 2025-02-14 | 77 | 78.49 | 76.64 | 78.17 | +1.27% | 39,383 | 305,300,574 |
| 2025-02-13 | 76.5 | 77.99 | 75.91 | 77.19 | +0.9% | 50,569 | 389,872,898 |
| 2025-02-12 | 75.45 | 77 | 75.21 | 76.5 | +1.41% | 41,776 | 318,608,298 |
| 2025-02-11 | 76.4 | 76.43 | 75.2 | 75.44 | -1.28% | 30,012 | 226,689,319 |
| 2025-02-10 | 74.57 | 76.43 | 73.96 | 76.42 | +2.49% | 51,337 | 387,460,299 |
| 2025-02-07 | 74.17 | 75.15 | 73.86 | 74.56 | +0.54% | 53,955 | 402,887,397 |
| 2025-02-06 | 73.7 | 74.65 | 73.22 | 74.16 | +0.37% | 32,614 | 241,279,735 |
| 2025-02-05 | 75.65 | 75.9 | 73.72 | 73.89 | -1.74% | 28,599 | 212,340,622 |
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：