股票概览
60.59
-7.82%
-5.14
65.63
开盘价
66.66
最高价
60.18
最低价
47,900
成交量
数据更新至: 2025-02-28
技术指标
67.54
MA5 (5日均线)
67.80
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 | 65.63 | 66.66 | 60.18 | 60.59 | -7.82% | 47,900 | 301,089,310 |
| 2025-02-27 | 69.28 | 70.38 | 63.6 | 65.73 | -6.5% | 62,482 | 417,430,907 |
| 2025-02-26 | 71.5 | 76.5 | 68.56 | 70.3 | -1.79% | 69,736 | 499,171,929 |
| 2025-02-25 | 66.5 | 72.35 | 66.03 | 71.58 | +2.99% | 84,085 | 579,435,974 |
| 2025-02-24 | 71.13 | 71.57 | 66.87 | 69.5 | -1.74% | 73,480 | 506,899,116 |
| 2025-02-21 | 68 | 73.37 | 63.36 | 70.73 | +3.42% | 110,289 | 749,607,380 |
| 2025-02-20 | 66.99 | 70.5 | 66.4 | 68.39 | +2.56% | 69,521 | 475,074,146 |
| 2025-02-19 | 65.66 | 69.88 | 65.51 | 66.68 | +1.68% | 80,623 | 541,101,088 |
| 2025-02-18 | 68.28 | 72 | 64.56 | 65.58 | -4.82% | 111,849 | 756,592,985 |
| 2025-02-17 | 72.86 | 78.9 | 68.2 | 68.9 | +4.39% | 178,381 | 1,307,205,799 |
| 2025-02-14 | 59.35 | 68.89 | 59.01 | 66 | +14.96% | 172,757 | 1,110,995,439 |
| 2025-02-13 | 56.5 | 59.1 | 55.05 | 57.41 | +3.59% | 106,047 | 608,415,554 |
| 2025-02-12 | 53.22 | 56.3 | 52.1 | 55.42 | +0.33% | 67,740 | 371,367,465 |
| 2025-02-11 | 54.9 | 57.5 | 53.2 | 55.24 | -1.36% | 81,104 | 445,607,263 |
| 2025-02-10 | 52.66 | 57 | 52.51 | 56 | +10% | 90,438 | 498,365,696 |
| 2025-02-07 | 53 | 54.32 | 49.08 | 50.91 | -4.54% | 85,177 | 443,320,103 |
| 2025-02-06 | 49 | 53.5 | 48.59 | 53.33 | +6.81% | 83,815 | 433,303,216 |
| 2025-02-05 | 52.71 | 55 | 49 | 49.93 | +7.15% | 117,355 | 602,298,372 |
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：