股票概览
59.77
-3.13%
-1.93
61
开盘价
61.49
最高价
59.28
最低价
37,810
成交量
数据更新至: 2025-02-28
技术指标
62.89
MA5 (5日均线)
62.43
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 | 61 | 61.49 | 59.28 | 59.77 | -3.13% | 37,810 | 227,340,495 |
| 2025-02-27 | 63.19 | 64.38 | 60.4 | 61.7 | -1.28% | 46,349 | 288,897,714 |
| 2025-02-26 | 64.2 | 64.25 | 61.66 | 62.5 | -2.53% | 60,283 | 375,901,337 |
| 2025-02-25 | 65 | 65.47 | 63.42 | 64.12 | -3.35% | 43,315 | 278,809,321 |
| 2025-02-24 | 66.4 | 66.99 | 65.01 | 66.34 | +1.42% | 48,097 | 317,769,370 |
| 2025-02-21 | 60.99 | 65.69 | 60.99 | 65.41 | +7.25% | 57,517 | 366,233,298 |
| 2025-02-20 | 61.95 | 61.95 | 60.44 | 60.99 | -1.63% | 33,673 | 204,924,058 |
| 2025-02-19 | 60.81 | 62.7 | 60.81 | 62 | +2.09% | 33,963 | 210,715,793 |
| 2025-02-18 | 60.88 | 63.49 | 60.5 | 60.73 | +0.05% | 51,512 | 319,878,691 |
| 2025-02-17 | 58.5 | 61.1 | 58.46 | 60.7 | +5.2% | 54,478 | 327,105,682 |
| 2025-02-14 | 58 | 58.32 | 56.5 | 57.7 | -0.1% | 34,680 | 199,284,430 |
| 2025-02-13 | 60.73 | 60.73 | 57.57 | 57.76 | -5% | 49,449 | 290,163,323 |
| 2025-02-12 | 61.05 | 61.65 | 59.98 | 60.8 | -0.41% | 40,236 | 244,004,694 |
| 2025-02-11 | 61.6 | 61.97 | 60.5 | 61.05 | -0.99% | 27,825 | 170,356,814 |
| 2025-02-10 | 61 | 61.99 | 59.97 | 61.66 | +1.1% | 51,264 | 312,045,400 |
| 2025-02-07 | 61.2 | 62.39 | 60.05 | 60.99 | -0.1% | 50,392 | 308,527,890 |
| 2025-02-06 | 59.51 | 61.75 | 59.06 | 61.05 | +2.57% | 41,158 | 250,335,562 |
| 2025-02-05 | 62.55 | 63.73 | 57.21 | 59.52 | -5.55% | 79,380 | 469,364,805 |
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：