股票概览
63.88
-5.75%
-3.9
67.75
开盘价
68.07
最高价
63.61
最低价
20,973
成交量
数据更新至: 2025-02-28
技术指标
65.43
MA5 (5日均线)
64.40
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 | 67.75 | 68.07 | 63.61 | 63.88 | -5.75% | 20,973 | 137,401,267 |
| 2025-02-27 | 67.15 | 68.2 | 66.41 | 67.78 | +0.44% | 24,702 | 166,586,229 |
| 2025-02-26 | 65.5 | 68.22 | 65 | 67.48 | +3.26% | 30,276 | 201,623,362 |
| 2025-02-25 | 62.66 | 66.99 | 62.1 | 65.35 | +4.29% | 34,723 | 226,125,496 |
| 2025-02-24 | 64.29 | 64.29 | 62.2 | 62.66 | -2.41% | 15,985 | 100,690,117 |
| 2025-02-21 | 63.7 | 65.38 | 63.04 | 64.21 | +0.96% | 16,144 | 103,515,843 |
| 2025-02-20 | 63.44 | 64.88 | 63.2 | 63.6 | +0.39% | 15,005 | 96,105,293 |
| 2025-02-19 | 62.01 | 63.59 | 61.65 | 63.35 | +1.69% | 13,258 | 83,349,330 |
| 2025-02-18 | 63.38 | 64.34 | 62.2 | 62.3 | -1.7% | 14,607 | 92,218,992 |
| 2025-02-17 | 63.83 | 64.83 | 62.65 | 63.38 | +0.76% | 17,142 | 109,336,865 |
| 2025-02-14 | 61.41 | 63.7 | 61.41 | 62.9 | +2.46% | 22,362 | 141,044,623 |
| 2025-02-13 | 62.03 | 62.14 | 61.22 | 61.39 | -1.06% | 9,919 | 61,159,480 |
| 2025-02-12 | 62.81 | 62.88 | 61.28 | 62.05 | -1.4% | 13,998 | 86,788,729 |
| 2025-02-11 | 63.26 | 63.5 | 62.1 | 62.93 | -0.52% | 14,958 | 93,927,575 |
| 2025-02-10 | 61.87 | 63.66 | 61.26 | 63.26 | +2.9% | 22,165 | 139,301,449 |
| 2025-02-07 | 60.88 | 62.77 | 60.31 | 61.48 | +1.97% | 20,782 | 128,016,257 |
| 2025-02-06 | 59.38 | 60.9 | 58.86 | 60.29 | +1.16% | 14,719 | 88,305,823 |
| 2025-02-05 | 58 | 60.21 | 57.6 | 59.6 | +2.72% | 16,923 | 100,305,171 |
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：