股票概览
70.84
-12.53%
-10.15
77.9
开盘价
78.64
最高价
70.15
最低价
94,359
成交量
数据更新至: 2025-02-28
技术指标
85.45
MA5 (5日均线)
94.93
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 | 77.9 | 78.64 | 70.15 | 70.84 | -12.53% | 94,359 | 694,410,301 |
| 2025-02-27 | 89.88 | 90.2 | 77.81 | 80.99 | -9.41% | 109,636 | 898,636,982 |
| 2025-02-26 | 90.6 | 91.4 | 86.86 | 89.4 | -2% | 55,533 | 491,069,680 |
| 2025-02-25 | 92.15 | 93.65 | 89.15 | 91.22 | -3.78% | 51,844 | 472,280,120 |
| 2025-02-24 | 106.88 | 106.88 | 94 | 94.8 | -11.55% | 75,278 | 732,146,984 |
| 2025-02-21 | 106.78 | 113 | 103 | 107.18 | -0.62% | 31,469 | 340,785,561 |
| 2025-02-20 | 102.84 | 109.5 | 101.39 | 107.85 | +4.27% | 26,391 | 280,451,314 |
| 2025-02-19 | 100.14 | 104.59 | 97 | 103.43 | +2.92% | 27,837 | 282,215,555 |
| 2025-02-18 | 102.97 | 106.18 | 100.01 | 100.5 | -2.52% | 24,535 | 253,043,036 |
| 2025-02-17 | 99.92 | 108 | 98.5 | 103.1 | +1.3% | 44,552 | 460,894,449 |
| 2025-02-14 | 105 | 110.92 | 97.72 | 101.78 | -4.23% | 48,856 | 498,132,339 |
| 2025-02-13 | 110 | 116 | 105.33 | 106.27 | -4.73% | 29,898 | 330,436,318 |
| 2025-02-12 | 108.06 | 112.58 | 106 | 111.55 | +2.62% | 25,785 | 282,711,639 |
| 2025-02-11 | 102.36 | 111.7 | 101.3 | 108.7 | +5.64% | 37,179 | 403,025,291 |
| 2025-02-10 | 104.31 | 107.98 | 101.62 | 102.9 | -2.19% | 37,207 | 387,488,973 |
| 2025-02-07 | 100 | 114.55 | 98.08 | 105.2 | +4.28% | 58,577 | 621,521,650 |
| 2025-02-06 | 94 | 103 | 91 | 100.88 | +13.35% | 62,191 | 598,123,065 |
| 2025-02-05 | 96 | 97.5 | 84.84 | 89 | -11.68% | 77,291 | 687,315,063 |
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：