股票概览
178
-3.19%
-5.87
185.99
开盘价
190.59
最高价
177.64
最低价
58,431
成交量
数据更新至: 2025-02-28
技术指标
182.41
MA5 (5日均线)
174.88
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 | 185.99 | 190.59 | 177.64 | 178 | -3.19% | 58,431 | 1,076,235,807 |
| 2025-02-27 | 184.67 | 186.45 | 178 | 183.87 | -0.89% | 54,704 | 994,953,390 |
| 2025-02-26 | 187.4 | 188.45 | 178.5 | 185.52 | -1.03% | 66,485 | 1,220,103,538 |
| 2025-02-25 | 183.24 | 199.2 | 182.09 | 187.46 | +5.78% | 110,933 | 2,101,944,517 |
| 2025-02-24 | 171.98 | 181.5 | 171.81 | 177.22 | +3.15% | 64,134 | 1,141,562,767 |
| 2025-02-21 | 168 | 173 | 166.5 | 171.81 | +2.27% | 61,426 | 1,047,999,970 |
| 2025-02-20 | 171 | 171.5 | 166.88 | 167.99 | -1.18% | 35,770 | 603,206,341 |
| 2025-02-19 | 164.09 | 173.33 | 163.96 | 170 | +3.98% | 66,080 | 1,120,171,132 |
| 2025-02-18 | 164.58 | 171.57 | 162.03 | 163.5 | +0.02% | 56,293 | 941,494,759 |
| 2025-02-17 | 155.55 | 164.2 | 155.54 | 163.46 | +3.93% | 49,593 | 796,016,213 |
| 2025-02-14 | 161.04 | 164.22 | 156.01 | 157.28 | -3.43% | 43,871 | 692,385,540 |
| 2025-02-13 | 161.31 | 165.56 | 160.41 | 162.86 | +0.58% | 57,298 | 935,911,358 |
| 2025-02-12 | 159.69 | 165.64 | 158 | 161.92 | +1.32% | 47,533 | 765,256,650 |
| 2025-02-11 | 159.5 | 161.91 | 156.18 | 159.81 | -0.04% | 39,565 | 631,485,375 |
| 2025-02-10 | 157.13 | 161.6 | 153.62 | 159.88 | +1.76% | 50,928 | 803,499,680 |
| 2025-02-07 | 158 | 159.47 | 153.61 | 157.11 | -0.56% | 48,921 | 769,639,938 |
| 2025-02-06 | 144.4 | 159.99 | 143 | 158 | +9.24% | 74,603 | 1,156,831,353 |
| 2025-02-05 | 145.5 | 145.79 | 141 | 144.64 | +1.4% | 38,088 | 545,290,421 |
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：