股票概览
159.96
-2.08%
-3.39
162.19
开盘价
165
最高价
159.12
最低价
21,987
成交量
数据更新至: 2025-02-28
技术指标
165.26
MA5 (5日均线)
168.35
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 | 162.19 | 165 | 159.12 | 159.96 | -2.08% | 21,987 | 356,565,289 |
| 2025-02-27 | 167.1 | 168.86 | 160 | 163.35 | -2.74% | 26,248 | 428,444,418 |
| 2025-02-26 | 165.46 | 169.43 | 160.18 | 167.95 | +1.5% | 25,957 | 429,613,877 |
| 2025-02-25 | 164.9 | 168.99 | 163.01 | 165.46 | -2.43% | 28,763 | 476,498,730 |
| 2025-02-24 | 179 | 179 | 166.04 | 169.58 | -6.14% | 41,079 | 702,089,909 |
| 2025-02-21 | 175 | 185.5 | 172.5 | 180.67 | +1.97% | 40,104 | 716,595,861 |
| 2025-02-20 | 168.56 | 180.11 | 168.4 | 177.18 | +3.95% | 37,856 | 668,934,757 |
| 2025-02-19 | 160 | 171.23 | 158.5 | 170.45 | +5.96% | 33,698 | 561,874,525 |
| 2025-02-18 | 166.85 | 168.88 | 159 | 160.86 | -4.25% | 30,056 | 493,268,809 |
| 2025-02-17 | 170.29 | 170.8 | 161.92 | 168 | -1.58% | 24,528 | 407,392,306 |
| 2025-02-14 | 167.49 | 171.03 | 162.24 | 170.69 | +1.6% | 34,447 | 574,740,373 |
| 2025-02-13 | 163.18 | 173.56 | 161 | 168 | +2.07% | 45,361 | 769,179,103 |
| 2025-02-12 | 153.01 | 171.19 | 150.15 | 164.6 | +5.89% | 49,268 | 788,018,125 |
| 2025-02-11 | 156.87 | 157.83 | 149.11 | 155.44 | +1.39% | 26,190 | 402,744,643 |
| 2025-02-10 | 149.6 | 157.31 | 148.03 | 153.31 | +2.64% | 41,445 | 635,393,938 |
| 2025-02-07 | 142.99 | 159.85 | 142.33 | 149.37 | +3.73% | 52,025 | 777,249,535 |
| 2025-02-06 | 135.02 | 146.21 | 134.19 | 144 | +6.05% | 34,925 | 486,164,930 |
| 2025-02-05 | 137.99 | 139.36 | 134.15 | 135.79 | -0.67% | 16,589 | 226,265,782 |
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：