股票概览
153.7
-11.92%
-20.8
170.18
开盘价
171
最高价
153.08
最低价
128,403
成交量
数据更新至: 2025-02-28
技术指标
170.14
MA5 (5日均线)
169.42
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 | 170.18 | 171 | 153.08 | 153.7 | -11.92% | 128,403 | 2,046,452,783 |
| 2025-02-27 | 175.4 | 185.22 | 168.9 | 174.5 | -2.19% | 118,319 | 2,084,241,898 |
| 2025-02-26 | 170 | 192.8 | 168.2 | 178.4 | +4.18% | 142,744 | 2,607,204,386 |
| 2025-02-25 | 166.92 | 179.1 | 166.11 | 171.25 | -0.93% | 87,418 | 1,518,960,563 |
| 2025-02-24 | 174.95 | 181.98 | 163 | 172.85 | -1.79% | 101,689 | 1,742,654,566 |
| 2025-02-21 | 169.83 | 180.4 | 168.55 | 176 | +3.63% | 110,569 | 1,936,994,264 |
| 2025-02-20 | 172.52 | 174 | 165.24 | 169.83 | -1.97% | 105,241 | 1,779,616,428 |
| 2025-02-19 | 157.68 | 173.37 | 157.67 | 173.24 | +10.06% | 125,540 | 2,108,207,581 |
| 2025-02-18 | 163.5 | 163.8 | 155.8 | 157.4 | -5.75% | 82,060 | 1,312,082,561 |
| 2025-02-17 | 156.35 | 167.12 | 155.97 | 167 | +6.5% | 99,223 | 1,606,184,117 |
| 2025-02-14 | 157.82 | 160.79 | 155.15 | 156.81 | -1.87% | 70,088 | 1,104,233,719 |
| 2025-02-13 | 166.58 | 169.88 | 159.35 | 159.8 | -5.33% | 79,525 | 1,296,381,137 |
| 2025-02-12 | 163 | 169.82 | 161.02 | 168.8 | +1.08% | 60,410 | 1,005,361,171 |
| 2025-02-11 | 166 | 175.8 | 164.11 | 167 | -0.91% | 89,199 | 1,514,293,360 |
| 2025-02-10 | 167.3 | 169.98 | 160.36 | 168.53 | -1.1% | 94,888 | 1,563,754,805 |
| 2025-02-07 | 172.84 | 179.83 | 166 | 170.4 | -3.38% | 118,760 | 2,052,057,662 |
| 2025-02-06 | 160 | 184.98 | 159 | 176.37 | +8.12% | 111,099 | 1,932,741,800 |
| 2025-02-05 | 149 | 169.18 | 149 | 163.12 | +12.5% | 112,380 | 1,789,376,594 |
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：