股票概览
239
-6.01%
-15.28
245
开盘价
247
最高价
235.02
最低价
52,235
成交量
数据更新至: 2025-02-28
技术指标
255.84
MA5 (5日均线)
254.83
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 | 245 | 247 | 235.02 | 239 | -6.01% | 52,235 | 1,261,906,079 |
| 2025-02-27 | 260.99 | 264.43 | 251.21 | 254.28 | -2.28% | 38,394 | 988,697,384 |
| 2025-02-26 | 260.1 | 265.99 | 257.01 | 260.22 | +0.05% | 44,129 | 1,152,736,065 |
| 2025-02-25 | 260.5 | 265.6 | 259.73 | 260.1 | -2.07% | 33,146 | 867,429,790 |
| 2025-02-24 | 268.93 | 270.31 | 259.11 | 265.59 | -1.41% | 39,637 | 1,052,263,941 |
| 2025-02-21 | 253.51 | 272.42 | 245.35 | 269.39 | +6.8% | 65,959 | 1,704,588,308 |
| 2025-02-20 | 248.08 | 254.88 | 245.17 | 252.23 | +1.69% | 33,786 | 849,458,901 |
| 2025-02-19 | 244.55 | 251.2 | 243.01 | 248.03 | +1.11% | 43,208 | 1,068,128,042 |
| 2025-02-18 | 252 | 255.73 | 244.8 | 245.3 | -3.47% | 44,426 | 1,110,563,862 |
| 2025-02-17 | 260 | 260.01 | 248.5 | 254.12 | -0.97% | 39,197 | 990,860,144 |
| 2025-02-14 | 243.27 | 263 | 243.1 | 256.6 | +4.76% | 51,473 | 1,306,149,434 |
| 2025-02-13 | 235.96 | 249.8 | 234.86 | 244.95 | +3.65% | 50,071 | 1,226,490,672 |
| 2025-02-12 | 237 | 244.38 | 234.25 | 236.32 | -1.2% | 30,542 | 725,897,383 |
| 2025-02-11 | 240 | 244.5 | 237.5 | 239.18 | +0.03% | 28,542 | 688,167,781 |
| 2025-02-10 | 237.9 | 243.88 | 236.56 | 239.1 | +0.87% | 27,631 | 661,002,380 |
| 2025-02-07 | 234.76 | 240.67 | 232.17 | 237.03 | +0.97% | 37,028 | 879,670,042 |
| 2025-02-06 | 221 | 236.49 | 221 | 234.76 | +5.01% | 42,468 | 978,732,051 |
| 2025-02-05 | 232.01 | 232.19 | 215.81 | 223.55 | -2.29% | 39,211 | 865,801,931 |
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：