股票概览
66.05
+1.32%
+0.86
65.19
开盘价
67.68
最高价
64.9
最低价
42,853
成交量
数据更新至: 2025-02-28
技术指标
63.80
MA5 (5日均线)
63.26
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 | 65.19 | 67.68 | 64.9 | 66.05 | +1.32% | 42,853 | 285,838,320 |
| 2025-02-27 | 62.1 | 65.79 | 61.9 | 65.19 | +4.96% | 60,163 | 387,148,511 |
| 2025-02-26 | 61.55 | 63.35 | 61.12 | 62.11 | +0.66% | 22,617 | 140,517,566 |
| 2025-02-25 | 63.5 | 63.57 | 61.7 | 61.7 | -3.52% | 29,446 | 183,666,670 |
| 2025-02-24 | 62.8 | 64.11 | 62.2 | 63.95 | +1.48% | 37,767 | 239,799,551 |
| 2025-02-21 | 60.5 | 63.28 | 59.46 | 63.02 | +3.65% | 60,346 | 373,629,085 |
| 2025-02-20 | 61 | 61.62 | 60.6 | 60.8 | -0.99% | 26,372 | 160,496,572 |
| 2025-02-19 | 62.04 | 62.13 | 60.76 | 61.41 | -1.3% | 30,587 | 187,201,451 |
| 2025-02-18 | 65.5 | 65.7 | 62.04 | 62.22 | -5.98% | 37,660 | 238,733,160 |
| 2025-02-17 | 63.76 | 66.38 | 62.4 | 66.18 | +3.8% | 39,950 | 258,145,289 |
| 2025-02-14 | 64.16 | 64.58 | 63.14 | 63.76 | -0.62% | 18,927 | 120,666,015 |
| 2025-02-13 | 61.3 | 65.78 | 61 | 64.16 | +4.05% | 56,450 | 362,104,209 |
| 2025-02-12 | 61.06 | 61.66 | 59.7 | 61.66 | +0.11% | 43,753 | 264,673,227 |
| 2025-02-11 | 63.64 | 63.7 | 61.2 | 61.59 | -2.99% | 33,292 | 206,412,283 |
| 2025-02-10 | 63.28 | 63.98 | 61.81 | 63.49 | +0.35% | 26,076 | 164,174,839 |
| 2025-02-07 | 61.6 | 64 | 61.31 | 63.27 | +2.15% | 34,074 | 214,572,721 |
| 2025-02-06 | 63.82 | 64.1 | 61.55 | 61.94 | -3.4% | 38,659 | 240,810,752 |
| 2025-02-05 | 65 | 65 | 62.6 | 64.12 | -1.96% | 32,074 | 203,873,782 |
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：