股票概览
214.03
-3.74%
-8.31
220.65
开盘价
222.5
最高价
213.56
最低价
12,968
成交量
数据更新至: 2025-02-28
技术指标
222.33
MA5 (5日均线)
230.21
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 | 220.65 | 222.5 | 213.56 | 214.03 | -3.74% | 12,968 | 282,121,112 |
| 2025-02-27 | 223.3 | 227.6 | 218.5 | 222.34 | -0.47% | 13,948 | 310,860,784 |
| 2025-02-26 | 225 | 225 | 221.01 | 223.4 | +0.04% | 10,106 | 225,066,652 |
| 2025-02-25 | 226 | 227.96 | 222.6 | 223.3 | -2.31% | 12,195 | 273,521,592 |
| 2025-02-24 | 237 | 238.44 | 226.54 | 228.59 | -3.76% | 17,627 | 406,791,768 |
| 2025-02-21 | 234.92 | 239.7 | 230.5 | 237.51 | +1.4% | 14,823 | 348,896,372 |
| 2025-02-20 | 239.78 | 241.98 | 234.01 | 234.22 | -2.25% | 10,664 | 252,291,554 |
| 2025-02-19 | 235.74 | 241.46 | 234.01 | 239.61 | +0.5% | 13,103 | 312,192,030 |
| 2025-02-18 | 239 | 247.86 | 237.04 | 238.42 | -0.93% | 18,870 | 458,246,889 |
| 2025-02-17 | 247.01 | 254.12 | 237.21 | 240.65 | -0.79% | 29,412 | 722,201,778 |
| 2025-02-14 | 233 | 243.86 | 227.88 | 242.57 | +3.4% | 24,341 | 575,707,072 |
| 2025-02-13 | 231.95 | 239.37 | 229.6 | 234.59 | +1.14% | 18,723 | 438,877,506 |
| 2025-02-12 | 226.84 | 237.38 | 226.65 | 231.95 | +1.39% | 17,533 | 407,678,411 |
| 2025-02-11 | 228.05 | 233.6 | 226.66 | 228.76 | +0.13% | 14,866 | 341,527,174 |
| 2025-02-10 | 224.36 | 229.98 | 222.45 | 228.47 | +1.83% | 18,563 | 419,922,675 |
| 2025-02-07 | 223 | 228.5 | 219.16 | 224.36 | -1.15% | 21,456 | 480,583,530 |
| 2025-02-06 | 212.37 | 228.59 | 211.17 | 226.98 | +7.49% | 30,379 | 676,170,352 |
| 2025-02-05 | 208.47 | 212.96 | 203.33 | 211.16 | +2.26% | 14,075 | 293,769,112 |
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：