股票概览
109.3
-6.26%
-7.3
112.09
开盘价
116.6
最高价
103.01
最低价
193,542
成交量
数据更新至: 2025-02-28
技术指标
103.65
MA5 (5日均线)
88.48
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 | 112.09 | 116.6 | 103.01 | 109.3 | -6.26% | 193,542 | 2,097,243,508 |
| 2025-02-27 | 111 | 118 | 104.64 | 116.6 | +10.04% | 196,346 | 2,157,740,563 |
| 2025-02-26 | 99.93 | 116.87 | 98.49 | 105.96 | +7.68% | 244,048 | 2,571,770,589 |
| 2025-02-25 | 82.5 | 105.49 | 81.67 | 98.4 | +11.83% | 296,270 | 2,748,781,407 |
| 2025-02-24 | 86.48 | 91.32 | 79.1 | 87.99 | +4.65% | 238,828 | 2,014,927,087 |
| 2025-02-21 | 71.9 | 84.08 | 70.01 | 84.08 | +19.99% | 192,901 | 1,490,383,578 |
| 2025-02-20 | 72.1 | 72.29 | 69.33 | 70.07 | -1.02% | 69,602 | 490,668,088 |
| 2025-02-19 | 69.89 | 71.88 | 69.66 | 70.79 | +1.24% | 69,350 | 491,769,824 |
| 2025-02-18 | 70.97 | 72 | 69.56 | 69.92 | -2.46% | 59,518 | 421,596,870 |
| 2025-02-17 | 71.91 | 72.6 | 69.94 | 71.68 | -1.39% | 95,156 | 676,111,639 |
| 2025-02-14 | 74.37 | 75.62 | 71.52 | 72.69 | -4.38% | 111,280 | 816,328,695 |
| 2025-02-13 | 81.01 | 81.97 | 76 | 76.02 | -7.75% | 94,433 | 737,764,388 |
| 2025-02-12 | 76.69 | 86.11 | 76.69 | 82.41 | +7.51% | 92,497 | 753,107,748 |
| 2025-02-11 | 77.06 | 81.91 | 75.61 | 76.65 | -0.53% | 78,026 | 612,311,912 |
| 2025-02-10 | 76.34 | 79.59 | 74.78 | 77.06 | +0.21% | 76,906 | 596,997,358 |
| 2025-02-07 | 80.95 | 82.49 | 75.5 | 76.9 | -5.07% | 111,801 | 876,003,616 |
| 2025-02-06 | 71 | 86.8 | 71 | 81.01 | +10.19% | 123,856 | 983,523,634 |
| 2025-02-05 | 74.2 | 77.86 | 70.88 | 73.52 | +5.75% | 115,950 | 864,901,042 |
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：