股票概览
61.81
-3.68%
-2.36
63.03
开盘价
64.15
最高价
60.99
最低价
21,074
成交量
数据更新至: 2025-02-28
技术指标
65.53
MA5 (5日均线)
64.67
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 | 63.03 | 64.15 | 60.99 | 61.81 | -3.68% | 21,074 | 131,260,844 |
| 2025-02-27 | 67.06 | 67.8 | 62.22 | 64.17 | -5.91% | 24,634 | 157,788,605 |
| 2025-02-26 | 66.05 | 69.86 | 65.71 | 68.2 | +3.36% | 20,933 | 142,136,999 |
| 2025-02-25 | 66.1 | 69.01 | 65 | 65.98 | -2.25% | 15,083 | 100,885,190 |
| 2025-02-24 | 65 | 72.96 | 63.41 | 67.5 | +6.13% | 32,177 | 216,692,098 |
| 2025-02-21 | 66 | 66.5 | 62 | 63.6 | -2.45% | 26,075 | 165,139,419 |
| 2025-02-20 | 65.85 | 69.6 | 64.1 | 65.2 | +0.77% | 27,345 | 182,849,853 |
| 2025-02-19 | 60.74 | 66.59 | 60.6 | 64.7 | +5.84% | 17,998 | 116,339,263 |
| 2025-02-18 | 63.8 | 65.9 | 61 | 61.13 | -5.08% | 13,299 | 84,198,750 |
| 2025-02-17 | 63.55 | 65.2 | 62.7 | 64.4 | +1.74% | 14,815 | 94,712,783 |
| 2025-02-14 | 63.69 | 64 | 60.4 | 63.3 | -1.06% | 13,559 | 85,148,042 |
| 2025-02-13 | 68 | 70.98 | 63 | 63.98 | -7.02% | 24,751 | 163,220,163 |
| 2025-02-12 | 69.06 | 78.8 | 65.57 | 68.81 | -1.35% | 25,513 | 178,196,209 |
| 2025-02-11 | 68.01 | 70.12 | 64.3 | 69.75 | -0.53% | 29,047 | 195,334,852 |
| 2025-02-10 | 61 | 71.65 | 59.1 | 70.12 | +17.43% | 40,782 | 269,404,113 |
| 2025-02-07 | 57.5 | 60.9 | 57.5 | 59.71 | +2.65% | 19,022 | 113,783,387 |
| 2025-02-06 | 52.3 | 58.5 | 52.14 | 58.17 | +11.54% | 19,835 | 111,151,970 |
| 2025-02-05 | 51 | 52.66 | 50.1 | 52.15 | +4.3% | 7,300 | 37,749,447 |
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：