股票概览
82.07
-1.31%
-1.09
82.75
开盘价
85.49
最高价
80.65
最低价
43,013
成交量
数据更新至: 2025-02-28
技术指标
79.23
MA5 (5日均线)
74.55
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 | 82.75 | 85.49 | 80.65 | 82.07 | -1.31% | 43,013 | 352,738,074 |
| 2025-02-27 | 78.25 | 84 | 78.23 | 83.16 | +4.87% | 43,894 | 360,739,627 |
| 2025-02-26 | 75.73 | 79.97 | 74.96 | 79.3 | +5.21% | 38,360 | 301,243,205 |
| 2025-02-25 | 75.63 | 77.37 | 74.15 | 75.37 | -1.17% | 24,372 | 183,794,491 |
| 2025-02-24 | 74.68 | 77.18 | 73.42 | 76.26 | +2.64% | 39,350 | 298,756,907 |
| 2025-02-21 | 70.34 | 74.49 | 69.51 | 74.3 | +7.06% | 40,393 | 293,541,353 |
| 2025-02-20 | 69.66 | 70.85 | 69.18 | 69.4 | -0.14% | 28,939 | 202,664,605 |
| 2025-02-19 | 68.6 | 69.95 | 68.05 | 69.5 | +1.46% | 30,040 | 208,214,573 |
| 2025-02-18 | 67.66 | 69.44 | 67.13 | 68.5 | +1.23% | 27,839 | 191,352,184 |
| 2025-02-17 | 67.97 | 68.4 | 66.51 | 67.67 | -0.29% | 24,122 | 163,007,781 |
| 2025-02-14 | 66.58 | 68.44 | 66.3 | 67.87 | +1.74% | 20,516 | 139,352,997 |
| 2025-02-13 | 65.66 | 67.78 | 65.4 | 66.71 | +1.38% | 20,614 | 137,987,857 |
| 2025-02-12 | 64.61 | 66 | 64.54 | 65.8 | +1.42% | 16,822 | 110,264,425 |
| 2025-02-11 | 64.41 | 65.3 | 63.4 | 64.88 | +1.06% | 16,803 | 108,415,562 |
| 2025-02-10 | 65.35 | 66.18 | 64.2 | 64.2 | -1.06% | 23,706 | 154,638,877 |
| 2025-02-07 | 63.26 | 65.79 | 63.05 | 64.89 | +2.56% | 22,514 | 146,357,541 |
| 2025-02-06 | 63.91 | 64.86 | 62.68 | 63.27 | -1.17% | 19,458 | 123,679,766 |
| 2025-02-05 | 66.34 | 66.58 | 63.84 | 64.02 | -2.71% | 18,247 | 118,529,503 |
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：