股票概览
111.3
-4.18%
-4.86
115.5
开盘价
115.99
最高价
109.85
最低价
16,074
成交量
数据更新至: 2025-02-28
技术指标
114.05
MA5 (5日均线)
113.03
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 | 115.5 | 115.99 | 109.85 | 111.3 | -4.18% | 16,074 | 179,720,268 |
| 2025-02-27 | 117.39 | 119.3 | 115.46 | 116.16 | -1.05% | 13,579 | 159,142,747 |
| 2025-02-26 | 114.3 | 118.86 | 112.5 | 117.39 | +4.02% | 19,522 | 227,680,786 |
| 2025-02-25 | 111.49 | 114.45 | 109.22 | 112.85 | +0.26% | 13,917 | 156,541,630 |
| 2025-02-24 | 114.8 | 115 | 110.5 | 112.56 | -1.95% | 16,552 | 185,410,122 |
| 2025-02-21 | 113.9 | 115.53 | 112 | 114.8 | +0.19% | 20,747 | 235,270,354 |
| 2025-02-20 | 108.5 | 115.89 | 108 | 114.58 | +5% | 25,334 | 288,091,059 |
| 2025-02-19 | 108.48 | 110.48 | 105.5 | 109.12 | +0.61% | 11,216 | 121,681,564 |
| 2025-02-18 | 112.02 | 113.8 | 105.43 | 108.46 | -4.05% | 22,466 | 245,870,109 |
| 2025-02-17 | 108 | 114 | 106.55 | 113.04 | +5.2% | 33,645 | 372,287,161 |
| 2025-02-14 | 101.05 | 109.33 | 101.05 | 107.45 | +6.35% | 25,140 | 267,179,681 |
| 2025-02-13 | 105.05 | 105.55 | 101 | 101.03 | -3.72% | 14,091 | 144,343,369 |
| 2025-02-12 | 104.23 | 105.95 | 103.02 | 104.93 | +0.26% | 8,373 | 87,535,253 |
| 2025-02-11 | 107.96 | 108.81 | 104.6 | 104.66 | -3.36% | 10,534 | 111,803,234 |
| 2025-02-10 | 104.26 | 108.88 | 102.11 | 108.3 | +3.8% | 19,515 | 206,646,918 |
| 2025-02-07 | 101.83 | 107.5 | 100.4 | 104.34 | +2.85% | 23,972 | 248,281,245 |
| 2025-02-06 | 99.61 | 103.25 | 98.5 | 101.45 | +1.35% | 10,436 | 105,454,054 |
| 2025-02-05 | 102.46 | 103.33 | 98.72 | 100.1 | -1.77% | 10,847 | 108,695,219 |
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：