股票概览
281.16
-4.84%
-14.3
290.58
开盘价
293.84
最高价
280.05
最低价
23,282
成交量
数据更新至: 2025-02-28
技术指标
295.27
MA5 (5日均线)
292.30
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 | 290.58 | 293.84 | 280.05 | 281.16 | -4.84% | 23,282 | 664,785,972 |
| 2025-02-27 | 302.4 | 305.88 | 292 | 295.46 | -2.29% | 21,816 | 647,220,790 |
| 2025-02-26 | 305 | 305 | 295.09 | 302.4 | +0.72% | 22,723 | 680,263,835 |
| 2025-02-25 | 293.98 | 307.99 | 291 | 300.23 | +1.05% | 30,956 | 935,459,977 |
| 2025-02-24 | 300 | 310 | 294.01 | 297.11 | -0.96% | 31,855 | 961,737,279 |
| 2025-02-21 | 290 | 302 | 284.8 | 300 | +3.34% | 38,478 | 1,142,498,415 |
| 2025-02-20 | 296 | 298 | 286 | 290.3 | +2.24% | 29,768 | 871,136,187 |
| 2025-02-19 | 280.32 | 284.64 | 278.01 | 283.95 | +1.37% | 16,254 | 458,443,875 |
| 2025-02-18 | 289 | 292.4 | 278.51 | 280.1 | -4.17% | 20,428 | 581,576,782 |
| 2025-02-17 | 296 | 302 | 288.88 | 292.3 | -1.27% | 26,780 | 785,071,585 |
| 2025-02-14 | 279 | 297 | 274.33 | 296.06 | +5.85% | 38,989 | 1,124,647,307 |
| 2025-02-13 | 286.86 | 287.5 | 279 | 279.71 | -2.49% | 19,345 | 545,452,501 |
| 2025-02-12 | 286 | 290.59 | 282 | 286.86 | -0.67% | 21,060 | 600,679,148 |
| 2025-02-11 | 290.52 | 292 | 284.98 | 288.8 | -0.08% | 18,855 | 543,585,518 |
| 2025-02-10 | 287 | 294.96 | 284 | 289.02 | +1.41% | 25,401 | 737,449,743 |
| 2025-02-07 | 285.5 | 293.97 | 279.22 | 285 | -1.08% | 34,299 | 986,387,623 |
| 2025-02-06 | 278.49 | 291 | 276 | 288.1 | +3.45% | 29,938 | 847,099,942 |
| 2025-02-05 | 266 | 282.88 | 263.22 | 278.49 | +6.83% | 35,276 | 968,808,194 |
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：