股票概览
67.3
+6.32%
+4
62.67
开盘价
68.3
最高价
62.3
最低价
53,612
成交量
数据更新至: 2025-02-28
技术指标
61.50
MA5 (5日均线)
60.88
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 | 62.67 | 68.3 | 62.3 | 67.3 | +6.32% | 53,612 | 356,796,835 |
| 2025-02-27 | 57.52 | 65 | 57.11 | 63.3 | +10.43% | 60,439 | 373,553,761 |
| 2025-02-26 | 59.3 | 60.12 | 57 | 57.32 | -3.71% | 16,398 | 94,816,250 |
| 2025-02-25 | 59.11 | 61 | 59.07 | 59.53 | -0.9% | 10,960 | 65,593,790 |
| 2025-02-24 | 61.19 | 61.3 | 59.5 | 60.07 | -0.46% | 15,062 | 90,681,284 |
| 2025-02-21 | 58.3 | 61.5 | 58.3 | 60.35 | +2.71% | 21,141 | 126,566,490 |
| 2025-02-20 | 58.31 | 60.99 | 57.87 | 58.76 | +0.46% | 20,855 | 124,593,803 |
| 2025-02-19 | 60 | 60 | 56.69 | 58.49 | -1.58% | 27,893 | 161,394,995 |
| 2025-02-18 | 63.3 | 63.86 | 58.5 | 59.43 | -7.55% | 33,413 | 203,749,874 |
| 2025-02-17 | 63.68 | 67.5 | 62.95 | 64.28 | +1.28% | 23,120 | 150,360,909 |
| 2025-02-14 | 65.41 | 67 | 62.88 | 63.47 | -4.12% | 29,660 | 191,680,755 |
| 2025-02-13 | 63.75 | 69.2 | 62.69 | 66.2 | +3.79% | 40,411 | 270,551,347 |
| 2025-02-12 | 64.22 | 64.8 | 62.37 | 63.78 | -0.69% | 14,468 | 91,759,943 |
| 2025-02-11 | 65.74 | 65.9 | 64.01 | 64.22 | -3.28% | 15,027 | 97,570,531 |
| 2025-02-10 | 64.51 | 66.91 | 64.08 | 66.4 | +2.23% | 16,849 | 110,580,921 |
| 2025-02-07 | 63.58 | 69 | 63 | 64.95 | +1.85% | 25,804 | 170,481,378 |
| 2025-02-06 | 61.97 | 65.07 | 61.2 | 63.77 | +1.54% | 21,188 | 133,144,896 |
| 2025-02-05 | 67.66 | 67.66 | 62 | 62.8 | -6.27% | 17,261 | 110,602,739 |
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：