股票概览
87.3
-7.4%
-6.98
93
开盘价
93.27
最高价
86.61
最低价
31,599
成交量
数据更新至: 2025-02-28
技术指标
92.33
MA5 (5日均线)
93.33
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 | 93 | 93.27 | 86.61 | 87.3 | -7.4% | 31,599 | 281,666,165 |
| 2025-02-27 | 93.52 | 99.1 | 91.88 | 94.28 | +0.65% | 29,089 | 276,671,995 |
| 2025-02-26 | 92.67 | 94.45 | 91.78 | 93.67 | +1.16% | 23,612 | 220,276,106 |
| 2025-02-25 | 92.19 | 94.99 | 91.8 | 92.6 | -1.28% | 20,244 | 188,969,388 |
| 2025-02-24 | 95 | 96.8 | 92.69 | 93.8 | -2.18% | 25,080 | 236,956,048 |
| 2025-02-21 | 93.95 | 96.5 | 92.05 | 95.89 | +3.05% | 23,131 | 219,317,249 |
| 2025-02-20 | 94.65 | 94.98 | 91.54 | 93.05 | -1.4% | 16,489 | 153,422,176 |
| 2025-02-19 | 92.31 | 95.37 | 91.13 | 94.37 | +2.23% | 16,934 | 158,679,843 |
| 2025-02-18 | 96.09 | 97.9 | 91.55 | 92.31 | -3.9% | 27,022 | 256,490,791 |
| 2025-02-17 | 99.16 | 99.9 | 94.66 | 96.06 | -3.93% | 36,330 | 351,132,476 |
| 2025-02-14 | 91.73 | 99.99 | 91.5 | 99.99 | +8.41% | 36,449 | 349,528,221 |
| 2025-02-13 | 95 | 95.5 | 92.08 | 92.23 | -2.09% | 17,895 | 166,998,760 |
| 2025-02-12 | 92.95 | 95.5 | 92.11 | 94.2 | +0.67% | 19,020 | 178,384,364 |
| 2025-02-11 | 94.1 | 95.17 | 91.36 | 93.57 | -1.2% | 22,355 | 208,048,952 |
| 2025-02-10 | 91.5 | 95.1 | 90.03 | 94.71 | +4.42% | 36,431 | 337,336,868 |
| 2025-02-07 | 89.4 | 93.22 | 88.18 | 90.7 | +1.53% | 28,844 | 263,078,562 |
| 2025-02-06 | 87.02 | 90.23 | 86.31 | 89.33 | +1.93% | 21,996 | 195,290,532 |
| 2025-02-05 | 89.01 | 90.49 | 86.36 | 87.64 | +1.66% | 28,013 | 246,682,576 |
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：