股票概览
67.08
-0.96%
-0.65
67.7
开盘价
68.38
最高价
66.54
最低价
33,659
成交量
数据更新至: 2025-02-28
技术指标
68.33
MA5 (5日均线)
68.72
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 | 67.7 | 68.38 | 66.54 | 67.08 | -0.96% | 33,659 | 226,788,096 |
| 2025-02-27 | 67.5 | 68.1 | 67.2 | 67.73 | -0.54% | 30,975 | 209,462,748 |
| 2025-02-26 | 70.8 | 70.8 | 66.8 | 68.1 | -4.98% | 82,920 | 565,833,304 |
| 2025-02-25 | 66.66 | 73 | 66.31 | 71.67 | +6.86% | 76,745 | 534,411,288 |
| 2025-02-24 | 68.77 | 68.88 | 66.51 | 67.07 | -2.09% | 44,016 | 296,577,504 |
| 2025-02-21 | 68.88 | 69.71 | 68.2 | 68.5 | -0.44% | 33,393 | 229,158,632 |
| 2025-02-20 | 70.2 | 70.64 | 68.8 | 68.8 | -1.28% | 34,118 | 237,253,064 |
| 2025-02-19 | 69.26 | 69.77 | 68.34 | 69.69 | +0.45% | 25,396 | 175,338,619 |
| 2025-02-18 | 69.25 | 70.82 | 69.01 | 69.38 | +0.26% | 39,237 | 274,021,996 |
| 2025-02-17 | 68.53 | 69.9 | 67.85 | 69.2 | +0.98% | 44,284 | 305,854,323 |
| 2025-02-14 | 65.69 | 68.54 | 65.58 | 68.53 | +4.31% | 51,398 | 346,459,572 |
| 2025-02-13 | 65.44 | 66.48 | 65.24 | 65.7 | -0.02% | 23,256 | 153,066,013 |
| 2025-02-12 | 65.26 | 66.3 | 65.26 | 65.71 | -0.68% | 28,753 | 188,506,033 |
| 2025-02-11 | 67.41 | 67.58 | 65.88 | 66.16 | -1.84% | 39,024 | 258,394,042 |
| 2025-02-10 | 67.71 | 67.8 | 65.83 | 67.4 | -0.68% | 35,399 | 236,778,124 |
| 2025-02-07 | 68.01 | 68.3 | 67.51 | 67.86 | -0.22% | 28,543 | 194,037,392 |
| 2025-02-06 | 68.3 | 68.57 | 67.4 | 68.01 | +0.12% | 20,422 | 138,854,925 |
| 2025-02-05 | 68.42 | 68.42 | 67.43 | 67.93 | -0.23% | 18,229 | 123,684,741 |
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：