股票概览
68.34
-3.37%
-2.38
70.5
开盘价
70.7
最高价
68.08
最低价
27,678
成交量
数据更新至: 2025-02-28
技术指标
69.92
MA5 (5日均线)
69.64
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 | 70.5 | 70.7 | 68.08 | 68.34 | -3.37% | 27,678 | 191,193,383 |
| 2025-02-27 | 70.75 | 71.33 | 69.7 | 70.72 | 0% | 19,749 | 139,193,777 |
| 2025-02-26 | 69.6 | 71.19 | 69.58 | 70.72 | +1.48% | 21,977 | 155,227,378 |
| 2025-02-25 | 69.82 | 71.26 | 69.59 | 69.69 | -0.66% | 21,919 | 154,300,419 |
| 2025-02-24 | 71.39 | 71.6 | 69.9 | 70.15 | -0.52% | 19,576 | 138,341,993 |
| 2025-02-21 | 69.02 | 70.6 | 68.4 | 70.52 | +2.11% | 24,512 | 171,291,535 |
| 2025-02-20 | 68.45 | 70 | 68.43 | 69.06 | +0.79% | 18,313 | 126,862,900 |
| 2025-02-19 | 68.94 | 68.99 | 68.07 | 68.52 | -0.28% | 20,539 | 140,595,914 |
| 2025-02-18 | 70 | 70.25 | 68.54 | 68.71 | -1.74% | 15,963 | 110,810,854 |
| 2025-02-17 | 70.33 | 72.48 | 69.45 | 69.93 | +0.84% | 32,929 | 233,933,787 |
| 2025-02-14 | 68.61 | 70.1 | 68.61 | 69.35 | +1.39% | 22,138 | 153,897,128 |
| 2025-02-13 | 68.99 | 69.32 | 68.38 | 68.4 | -1.06% | 16,649 | 114,455,499 |
| 2025-02-12 | 68.66 | 69.2 | 68.11 | 69.13 | +0.26% | 11,566 | 79,521,878 |
| 2025-02-11 | 69.98 | 70.35 | 68.6 | 68.95 | -1.33% | 14,601 | 100,799,938 |
| 2025-02-10 | 69.71 | 70.36 | 69.1 | 69.88 | +0.26% | 18,250 | 127,516,332 |
| 2025-02-07 | 69.76 | 70.96 | 69.16 | 69.7 | +0.03% | 19,394 | 135,978,854 |
| 2025-02-06 | 68.64 | 69.75 | 67.92 | 69.68 | +1.65% | 12,571 | 86,803,224 |
| 2025-02-05 | 70.12 | 70.2 | 68.41 | 68.55 | -1.61% | 13,315 | 91,894,599 |
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：