股票概览
106.64
-3.34%
-3.69
110
开盘价
111.48
最高价
106
最低价
17,644
成交量
数据更新至: 2025-02-28
技术指标
108.61
MA5 (5日均线)
107.81
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 | 110 | 111.48 | 106 | 106.64 | -3.34% | 17,644 | 192,212,996 |
| 2025-02-27 | 111.99 | 112.2 | 108.66 | 110.33 | -0.56% | 17,342 | 191,320,771 |
| 2025-02-26 | 107.99 | 111.28 | 107.2 | 110.95 | +2.64% | 22,441 | 246,298,708 |
| 2025-02-25 | 106.22 | 108.8 | 105.52 | 108.1 | +1.01% | 15,945 | 171,766,147 |
| 2025-02-24 | 106 | 107.9 | 104.44 | 107.02 | +0.48% | 17,350 | 184,324,373 |
| 2025-02-21 | 105.58 | 106.51 | 102.92 | 106.51 | -0.4% | 23,321 | 244,439,550 |
| 2025-02-20 | 106.1 | 107.7 | 105.88 | 106.94 | -0.45% | 9,549 | 101,876,954 |
| 2025-02-19 | 105.51 | 108.46 | 105.11 | 107.42 | +1.13% | 12,072 | 129,276,730 |
| 2025-02-18 | 109.51 | 110.26 | 106.16 | 106.22 | -1.63% | 15,694 | 170,449,515 |
| 2025-02-17 | 108.01 | 109.86 | 106.8 | 107.98 | -0.87% | 12,584 | 136,101,152 |
| 2025-02-14 | 106.7 | 110.98 | 106.12 | 108.93 | +1.86% | 17,133 | 187,429,550 |
| 2025-02-13 | 107.88 | 109.58 | 106.94 | 106.94 | -0.87% | 14,279 | 154,507,635 |
| 2025-02-12 | 106.96 | 107.88 | 105.34 | 107.88 | +1.89% | 11,187 | 119,277,962 |
| 2025-02-11 | 107.91 | 107.91 | 105.2 | 105.88 | -1.89% | 10,760 | 113,945,965 |
| 2025-02-10 | 107.48 | 108 | 104.9 | 107.92 | +0.39% | 15,889 | 169,726,285 |
| 2025-02-07 | 104.29 | 108.68 | 103.85 | 107.5 | +2.79% | 21,289 | 227,937,445 |
| 2025-02-06 | 102.08 | 104.58 | 101.16 | 104.58 | +2.24% | 12,646 | 130,648,078 |
| 2025-02-05 | 102 | 103.17 | 100.88 | 102.29 | +1.24% | 8,476 | 86,432,004 |
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：