股票概览
86.47
-4.93%
-4.48
91
开盘价
91.68
最高价
86.1
最低价
74,203
成交量
数据更新至: 2025-02-28
技术指标
92.61
MA5 (5日均线)
92.27
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 | 91 | 91.68 | 86.1 | 86.47 | -4.93% | 74,203 | 657,820,624 |
| 2025-02-27 | 95.4 | 95.41 | 88.28 | 90.95 | -4.65% | 107,484 | 976,860,776 |
| 2025-02-26 | 93.51 | 95.5 | 91.36 | 95.39 | +1.26% | 86,089 | 805,223,869 |
| 2025-02-25 | 95 | 99.88 | 93.21 | 94.2 | -1.93% | 98,522 | 945,823,978 |
| 2025-02-24 | 95 | 99.88 | 93.6 | 96.05 | +1.11% | 91,794 | 890,378,109 |
| 2025-02-21 | 93.2 | 96.98 | 92.05 | 95 | +1.93% | 111,535 | 1,056,951,962 |
| 2025-02-20 | 95.1 | 97.8 | 92 | 93.2 | -2.22% | 120,642 | 1,137,864,219 |
| 2025-02-19 | 90.01 | 95.57 | 89.22 | 95.32 | +4.19% | 174,101 | 1,624,055,976 |
| 2025-02-18 | 86.1 | 95.48 | 86.09 | 91.49 | +8.07% | 202,302 | 1,834,746,344 |
| 2025-02-17 | 83.6 | 85.29 | 82.69 | 84.66 | +1.28% | 76,825 | 645,831,567 |
| 2025-02-14 | 84.5 | 85.88 | 82.57 | 83.59 | -2.26% | 70,576 | 590,006,916 |
| 2025-02-13 | 88.46 | 89.66 | 85.5 | 85.52 | -4.03% | 70,586 | 617,172,542 |
| 2025-02-12 | 86.11 | 89.56 | 86.08 | 89.11 | +2.46% | 88,571 | 778,547,984 |
| 2025-02-11 | 86.5 | 89.92 | 84.56 | 86.97 | -1.73% | 95,562 | 828,116,059 |
| 2025-02-10 | 82.48 | 89.45 | 81.3 | 88.5 | +7.4% | 124,979 | 1,073,689,353 |
| 2025-02-07 | 82.96 | 84.88 | 80.79 | 82.4 | -0.78% | 77,546 | 643,919,900 |
| 2025-02-06 | 75.99 | 83.72 | 75.68 | 83.05 | +8.22% | 102,866 | 838,612,391 |
| 2025-02-05 | 76.66 | 77.98 | 75.56 | 76.74 | +2.53% | 48,379 | 371,682,913 |
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：