股票概览
160
-5.88%
-9.99
169.5
开盘价
169.5
最高价
157.83
最低价
423,431
成交量
数据更新至: 2025-02-28
技术指标
160.99
MA5 (5日均线)
151.45
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 | 169.5 | 169.5 | 157.83 | 160 | -5.88% | 423,431 | 6,871,976,442 |
| 2025-02-27 | 165.05 | 171.9 | 162.6 | 169.99 | +3.02% | 490,231 | 8,200,020,910 |
| 2025-02-26 | 158.29 | 168.5 | 152.78 | 165 | +5.84% | 518,137 | 8,350,170,495 |
| 2025-02-25 | 151 | 161.29 | 149.21 | 155.9 | +1.19% | 394,850 | 6,095,226,351 |
| 2025-02-24 | 155.87 | 157.42 | 151.52 | 154.06 | -1.85% | 374,965 | 5,784,547,209 |
| 2025-02-21 | 139.07 | 160.01 | 139.07 | 156.96 | +15.28% | 782,441 | 11,800,501,912 |
| 2025-02-20 | 138.17 | 140.52 | 135.31 | 136.15 | -0.89% | 213,138 | 2,918,970,392 |
| 2025-02-19 | 137.5 | 139.44 | 136.05 | 137.37 | -0.07% | 251,330 | 3,454,393,505 |
| 2025-02-18 | 141 | 141.9 | 136.38 | 137.47 | -2.92% | 204,517 | 2,846,087,146 |
| 2025-02-17 | 137.3 | 144.51 | 137.3 | 141.61 | +4.21% | 378,891 | 5,359,928,275 |
| 2025-02-14 | 135.05 | 137.4 | 134.21 | 135.89 | +0.62% | 190,713 | 2,587,908,539 |
| 2025-02-13 | 140.5 | 140.5 | 135 | 135.05 | -4.27% | 284,332 | 3,890,415,550 |
| 2025-02-12 | 143 | 146.55 | 139.78 | 141.08 | +0.77% | 284,616 | 4,038,758,765 |
| 2025-02-11 | 142.48 | 143.67 | 137.53 | 140 | -1.62% | 266,015 | 3,719,734,380 |
| 2025-02-10 | 140.79 | 143.7 | 140 | 142.3 | +1.86% | 310,232 | 4,404,750,551 |
| 2025-02-07 | 141 | 144.28 | 137.3 | 139.7 | -0.79% | 394,421 | 5,544,944,265 |
| 2025-02-06 | 139 | 141.86 | 136.88 | 140.81 | +1.16% | 358,856 | 5,018,503,370 |
| 2025-02-05 | 136 | 140.88 | 132.66 | 139.19 | +8.74% | 500,170 | 6,830,831,679 |
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：