股票概览
66.35
-6.27%
-4.44
71.81
开盘价
73.23
最高价
66
最低价
177,484
成交量
数据更新至: 2025-02-28
技术指标
66.33
MA5 (5日均线)
62.23
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 | 71.81 | 73.23 | 66 | 66.35 | -6.27% | 177,484 | 1,227,629,285 |
| 2025-02-27 | 73.39 | 74.99 | 67.97 | 70.79 | +1.04% | 215,543 | 1,528,272,761 |
| 2025-02-26 | 63.96 | 71.08 | 63.9 | 70.06 | +9.98% | 239,979 | 1,624,331,692 |
| 2025-02-25 | 59.99 | 65.55 | 59.61 | 63.7 | +4.86% | 183,744 | 1,160,111,232 |
| 2025-02-24 | 59.76 | 61.3 | 58.82 | 60.75 | +1.76% | 108,124 | 649,613,745 |
| 2025-02-21 | 59.2 | 60.26 | 57.83 | 59.7 | +1.08% | 88,500 | 524,333,300 |
| 2025-02-20 | 58.55 | 59.68 | 58.01 | 59.06 | +1.22% | 71,852 | 423,803,093 |
| 2025-02-19 | 56 | 58.39 | 55.85 | 58.35 | +3.86% | 69,329 | 399,861,328 |
| 2025-02-18 | 57.35 | 58.15 | 56 | 56.18 | -2.07% | 52,703 | 301,291,837 |
| 2025-02-17 | 57.17 | 57.91 | 56.83 | 57.37 | -0.33% | 47,895 | 274,433,573 |
| 2025-02-14 | 57.58 | 58.56 | 57.18 | 57.56 | -0.09% | 48,077 | 277,924,403 |
| 2025-02-13 | 59.42 | 59.5 | 57.55 | 57.61 | -3.03% | 51,833 | 302,226,307 |
| 2025-02-12 | 56.53 | 59.6 | 56.5 | 59.41 | +4.43% | 73,892 | 431,262,862 |
| 2025-02-11 | 58 | 58.07 | 56.58 | 56.89 | -2.15% | 50,787 | 289,584,455 |
| 2025-02-10 | 58.02 | 59.11 | 57.26 | 58.14 | -0.45% | 63,327 | 368,056,754 |
| 2025-02-07 | 59 | 59.99 | 57.7 | 58.4 | -0.88% | 90,604 | 533,284,237 |
| 2025-02-06 | 56.89 | 59.01 | 56.19 | 58.92 | +4.08% | 77,859 | 451,500,610 |
| 2025-02-05 | 58.58 | 58.75 | 55.6 | 56.61 | -1.39% | 70,554 | 400,117,666 |
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：