股票概览
141.5
-0.73%
-1.04
141.42
开盘价
148.8
最高价
141
最低价
25,824
成交量
数据更新至: 2025-02-28
技术指标
140.33
MA5 (5日均线)
133.12
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 | 141.42 | 148.8 | 141 | 141.5 | -0.73% | 25,824 | 372,604,873 |
| 2025-02-27 | 139.05 | 144.5 | 137.51 | 142.54 | +2.41% | 28,309 | 400,520,410 |
| 2025-02-26 | 139.59 | 143.8 | 138.5 | 139.19 | -1.28% | 23,160 | 325,575,591 |
| 2025-02-25 | 135.03 | 143.28 | 135.03 | 141 | +2.62% | 30,150 | 421,990,253 |
| 2025-02-24 | 131 | 139.89 | 130.6 | 137.4 | +4.97% | 32,347 | 441,514,467 |
| 2025-02-21 | 130.84 | 132.65 | 127.8 | 130.89 | +0.44% | 24,753 | 323,754,749 |
| 2025-02-20 | 129.28 | 131.4 | 126.28 | 130.32 | +0.78% | 27,594 | 358,316,541 |
| 2025-02-19 | 118.02 | 129.5 | 118.02 | 129.31 | +9.13% | 35,814 | 448,813,634 |
| 2025-02-18 | 120.57 | 124.51 | 117.72 | 118.49 | -1.73% | 22,798 | 275,048,920 |
| 2025-02-17 | 120.95 | 122.28 | 119 | 120.57 | -0.51% | 19,982 | 240,223,161 |
| 2025-02-14 | 122.39 | 123.31 | 119.24 | 121.19 | -1.44% | 17,019 | 205,897,882 |
| 2025-02-13 | 123.39 | 125.07 | 121.2 | 122.96 | -1.25% | 21,662 | 266,493,391 |
| 2025-02-12 | 120.3 | 125.65 | 120.27 | 124.52 | +3.1% | 25,405 | 313,405,353 |
| 2025-02-11 | 118.56 | 123.96 | 116.11 | 120.78 | +1.85% | 31,864 | 381,509,870 |
| 2025-02-10 | 126.89 | 127.01 | 117.88 | 118.59 | -5.97% | 40,124 | 480,609,948 |
| 2025-02-07 | 124.05 | 129.38 | 123.08 | 126.12 | +1.01% | 24,114 | 304,052,579 |
| 2025-02-06 | 122 | 125.48 | 119.26 | 124.86 | +2.16% | 30,570 | 374,936,536 |
| 2025-02-05 | 127 | 131.52 | 121.9 | 122.22 | -3% | 29,007 | 364,797,754 |
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：