股票概览
77.73
-7.11%
-5.95
82.9
开盘价
83.08
最高价
77.28
最低价
711,463
成交量
数据更新至: 2025-02-28
技术指标
80.12
MA5 (5日均线)
77.01
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 | 82.9 | 83.08 | 77.28 | 77.73 | -7.11% | 711,463 | 5,643,085,999 |
| 2025-02-27 | 81.83 | 85.97 | 80.96 | 83.68 | +2.47% | 714,876 | 5,958,132,789 |
| 2025-02-26 | 80.85 | 83.47 | 79.4 | 81.66 | +2.28% | 636,599 | 5,206,495,817 |
| 2025-02-25 | 77.3 | 83 | 76.86 | 79.84 | +2.79% | 771,198 | 6,173,145,324 |
| 2025-02-24 | 77.7 | 79.64 | 76.47 | 77.67 | +0.86% | 555,017 | 4,326,030,747 |
| 2025-02-21 | 73 | 78.46 | 73 | 77.01 | +6.31% | 708,296 | 5,359,593,784 |
| 2025-02-20 | 73.19 | 73.41 | 71.7 | 72.44 | -1.23% | 332,344 | 2,410,022,127 |
| 2025-02-19 | 72.5 | 74.47 | 72.09 | 73.34 | +2% | 403,320 | 2,960,142,979 |
| 2025-02-18 | 74 | 75.39 | 71.6 | 71.9 | -3.86% | 365,786 | 2,691,797,369 |
| 2025-02-17 | 74.95 | 76 | 73.36 | 74.79 | +2.02% | 482,885 | 3,592,198,524 |
| 2025-02-14 | 69.7 | 74 | 69.66 | 73.31 | +4.73% | 559,559 | 4,054,433,689 |
| 2025-02-13 | 72.5 | 72.66 | 69.91 | 70 | -3.35% | 352,419 | 2,491,661,845 |
| 2025-02-12 | 71.98 | 72.74 | 70.76 | 72.43 | +0.91% | 413,032 | 2,969,863,360 |
| 2025-02-11 | 72.2 | 72.51 | 70.66 | 71.78 | -1.14% | 305,075 | 2,179,454,872 |
| 2025-02-10 | 72.96 | 74.05 | 72.4 | 72.61 | +0.36% | 388,117 | 2,833,975,027 |
| 2025-02-07 | 71.01 | 74.08 | 70.47 | 72.35 | +1.43% | 531,432 | 3,843,797,329 |
| 2025-02-06 | 69 | 72.33 | 68.68 | 71.33 | +2.78% | 424,614 | 3,009,266,617 |
| 2025-02-05 | 69.93 | 70.47 | 68.21 | 69.4 | +2% | 333,510 | 2,310,643,853 |
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：