股票概览
70.88
-6.33%
-4.79
77.5
开盘价
81.43
最高价
70.88
最低价
55,799
成交量
数据更新至: 2025-02-28
技术指标
71.46
MA5 (5日均线)
68.92
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 | 77.5 | 81.43 | 70.88 | 70.88 | -6.33% | 55,799 | 428,575,248 |
| 2025-02-27 | 72.02 | 77.48 | 72.02 | 75.67 | +5.29% | 53,802 | 399,844,008 |
| 2025-02-26 | 69.5 | 72.47 | 67.8 | 71.87 | +3.07% | 42,023 | 296,221,103 |
| 2025-02-25 | 67.88 | 72.5 | 67 | 69.73 | +0.85% | 49,798 | 348,315,640 |
| 2025-02-24 | 73.01 | 73.01 | 68.37 | 69.14 | -8.03% | 54,866 | 383,231,396 |
| 2025-02-21 | 64.71 | 77.64 | 63.6 | 75.18 | +16.2% | 69,256 | 491,904,781 |
| 2025-02-20 | 63.79 | 67.36 | 63.5 | 64.7 | +1.17% | 22,551 | 146,843,861 |
| 2025-02-19 | 62 | 65.2 | 61.5 | 63.95 | +3.11% | 24,051 | 152,400,999 |
| 2025-02-18 | 65 | 66.8 | 61.66 | 62.02 | -6.12% | 30,270 | 193,588,523 |
| 2025-02-17 | 68.3 | 68.68 | 65 | 66.06 | -3.28% | 35,363 | 234,872,272 |
| 2025-02-14 | 63.3 | 68.5 | 62.62 | 68.3 | +7.02% | 43,961 | 291,447,181 |
| 2025-02-13 | 67 | 67 | 62.5 | 63.82 | -4.25% | 30,303 | 194,485,248 |
| 2025-02-12 | 64.71 | 66.67 | 63.82 | 66.65 | +1.49% | 31,042 | 201,593,717 |
| 2025-02-11 | 64.34 | 68 | 63.11 | 65.67 | +2.37% | 32,978 | 216,666,780 |
| 2025-02-10 | 63.3 | 65.68 | 62.02 | 64.15 | +0.47% | 31,265 | 200,555,732 |
| 2025-02-07 | 61.6 | 65.5 | 60.2 | 63.85 | +5.62% | 37,005 | 231,685,739 |
| 2025-02-06 | 58.02 | 60.95 | 57.02 | 60.45 | +3.21% | 20,971 | 125,043,071 |
| 2025-02-05 | 56.3 | 58.6 | 56.1 | 58.57 | +6.49% | 22,366 | 128,939,558 |
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：