股票概览
84.4
-1.02%
-0.87
84.78
开盘价
86.87
最高价
84.19
最低价
62,865
成交量
数据更新至: 2025-02-28
技术指标
84.66
MA5 (5日均线)
84.39
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 | 84.78 | 86.87 | 84.19 | 84.4 | -1.02% | 62,865 | 537,423,936 |
| 2025-02-27 | 84.28 | 85.73 | 84 | 85.27 | +1.15% | 55,710 | 474,034,418 |
| 2025-02-26 | 84.02 | 84.39 | 83.51 | 84.3 | +0.45% | 41,667 | 349,454,351 |
| 2025-02-25 | 84.93 | 85.2 | 83.85 | 83.92 | -1.72% | 38,748 | 326,541,296 |
| 2025-02-24 | 84.58 | 86.7 | 83.84 | 85.39 | +0.93% | 46,128 | 394,272,454 |
| 2025-02-21 | 84.51 | 85.4 | 84.1 | 84.6 | +0.36% | 42,281 | 358,496,227 |
| 2025-02-20 | 83.8 | 85.18 | 83.41 | 84.3 | +0.6% | 36,348 | 306,210,713 |
| 2025-02-19 | 83.41 | 84.4 | 83.03 | 83.8 | +0.35% | 31,793 | 266,019,516 |
| 2025-02-18 | 84.3 | 85.79 | 83.4 | 83.51 | -1.05% | 48,872 | 414,522,998 |
| 2025-02-17 | 85.25 | 85.85 | 83.8 | 84.4 | -1% | 39,222 | 332,016,495 |
| 2025-02-14 | 84.59 | 86.3 | 84.55 | 85.25 | +0.33% | 40,319 | 344,293,992 |
| 2025-02-13 | 83.82 | 85.85 | 83.68 | 84.97 | +1.4% | 61,423 | 523,128,949 |
| 2025-02-12 | 83 | 83.8 | 82.25 | 83.8 | +0.78% | 34,190 | 282,928,625 |
| 2025-02-11 | 83.72 | 84.22 | 83.06 | 83.15 | -0.67% | 28,558 | 238,247,299 |
| 2025-02-10 | 84.21 | 84.5 | 82.83 | 83.71 | -0.59% | 38,081 | 317,873,499 |
| 2025-02-07 | 82.33 | 85.59 | 82.2 | 84.21 | +2.04% | 54,200 | 456,253,684 |
| 2025-02-06 | 81.76 | 82.85 | 81.53 | 82.53 | +0.94% | 38,871 | 319,634,597 |
| 2025-02-05 | 83.38 | 83.6 | 81.7 | 81.76 | -2.2% | 36,191 | 297,290,429 |
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：