股票概览
218.98
-5.72%
-13.28
231.7
开盘价
232.5
最高价
217
最低价
40,026
成交量
数据更新至: 2025-02-28
技术指标
229.41
MA5 (5日均线)
232.30
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 | 231.7 | 232.5 | 217 | 218.98 | -5.72% | 40,026 | 898,684,302 |
| 2025-02-27 | 232.66 | 238.97 | 227.18 | 232.26 | -1.17% | 37,974 | 882,209,694 |
| 2025-02-26 | 233.58 | 242.79 | 228 | 235.01 | +1.59% | 42,987 | 1,013,706,731 |
| 2025-02-25 | 223 | 238.98 | 222 | 231.33 | +0.82% | 51,144 | 1,179,821,332 |
| 2025-02-24 | 235.1 | 239.66 | 227 | 229.45 | -4.08% | 53,126 | 1,226,799,548 |
| 2025-02-21 | 233.19 | 243.98 | 233.1 | 239.22 | +0.72% | 47,238 | 1,127,946,991 |
| 2025-02-20 | 240 | 243.2 | 231.51 | 237.5 | +0.3% | 42,962 | 1,021,505,909 |
| 2025-02-19 | 226.98 | 238 | 226.98 | 236.8 | +3.82% | 42,723 | 1,001,040,597 |
| 2025-02-18 | 230.11 | 234.98 | 226.81 | 228.08 | -2.67% | 32,960 | 759,479,388 |
| 2025-02-17 | 228.5 | 235.19 | 218 | 234.33 | +1.6% | 46,381 | 1,069,847,118 |
| 2025-02-14 | 227.62 | 231.24 | 225 | 230.64 | +0.63% | 46,759 | 1,066,700,706 |
| 2025-02-13 | 255 | 257 | 228.08 | 229.2 | -12.32% | 98,705 | 2,356,642,410 |
| 2025-02-12 | 253.8 | 268.9 | 249 | 261.4 | +0.93% | 57,872 | 1,491,734,927 |
| 2025-02-11 | 256 | 260.9 | 250.1 | 258.98 | +0.77% | 45,182 | 1,158,659,455 |
| 2025-02-10 | 250.01 | 262 | 246.33 | 257.01 | +0.18% | 59,446 | 1,507,286,696 |
| 2025-02-07 | 260 | 267.39 | 252 | 256.56 | -3.18% | 64,401 | 1,669,186,734 |
| 2025-02-06 | 246 | 268.78 | 245.82 | 265 | +6.34% | 59,917 | 1,567,427,395 |
| 2025-02-05 | 275.64 | 276 | 247.85 | 249.21 | -7.78% | 74,980 | 1,941,978,639 |
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：