股票概览
80.6
-5.18%
-4.4
85.15
开盘价
85.93
最高价
79.3
最低价
24,980
成交量
数据更新至: 2025-02-28
技术指标
85.49
MA5 (5日均线)
79.83
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 | 85.15 | 85.93 | 79.3 | 80.6 | -5.18% | 24,980 | 204,628,468 |
| 2025-02-27 | 84.51 | 86.88 | 82.51 | 85 | -1.01% | 29,017 | 245,018,730 |
| 2025-02-26 | 87.04 | 92.9 | 84 | 85.87 | -1.3% | 37,401 | 328,477,414 |
| 2025-02-25 | 85.65 | 88 | 84.51 | 87 | -2.25% | 29,142 | 251,613,099 |
| 2025-02-24 | 83.28 | 90.88 | 80.88 | 89 | +6.87% | 49,136 | 416,020,355 |
| 2025-02-21 | 81.03 | 85.68 | 80 | 83.28 | +1.09% | 47,631 | 392,729,726 |
| 2025-02-20 | 71.31 | 83.88 | 71.31 | 82.38 | +16.75% | 59,317 | 472,547,047 |
| 2025-02-19 | 66.61 | 71.35 | 66.14 | 70.56 | +6.33% | 23,543 | 164,707,011 |
| 2025-02-18 | 68.5 | 69.85 | 66.21 | 66.36 | -2.83% | 14,747 | 100,557,840 |
| 2025-02-17 | 67.69 | 69.2 | 66.76 | 68.29 | +1.19% | 12,472 | 85,002,051 |
| 2025-02-14 | 67.65 | 68.58 | 66.16 | 67.49 | -1.37% | 16,268 | 109,316,781 |
| 2025-02-13 | 73.24 | 73.3 | 68.32 | 68.43 | -6.52% | 26,993 | 188,883,813 |
| 2025-02-12 | 69.8 | 75.3 | 67.62 | 73.2 | +5.08% | 30,985 | 220,384,318 |
| 2025-02-11 | 70.62 | 71.5 | 69.05 | 69.66 | -1.36% | 13,679 | 95,771,848 |
| 2025-02-10 | 70 | 70.62 | 67.5 | 70.62 | +1.04% | 17,770 | 122,859,128 |
| 2025-02-07 | 71.99 | 74.5 | 68.64 | 69.89 | -2.92% | 28,214 | 202,173,176 |
| 2025-02-06 | 70.12 | 73.65 | 69.64 | 71.99 | +1.95% | 21,811 | 157,916,962 |
| 2025-02-05 | 70 | 73.99 | 69.5 | 70.61 | +0.33% | 23,654 | 170,905,877 |
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：