股票概览
81.51
-4.11%
-3.49
85.22
开盘价
88.22
最高价
80.17
最低价
52,041
成交量
数据更新至: 2025-02-28
技术指标
84.19
MA5 (5日均线)
90.66
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 | 85.22 | 88.22 | 80.17 | 81.51 | -4.11% | 52,041 | 442,120,845 |
| 2025-02-27 | 87.2 | 90.01 | 83.01 | 85 | -2.07% | 52,979 | 459,484,277 |
| 2025-02-26 | 84.8 | 88.44 | 83.12 | 86.8 | +2.72% | 61,752 | 532,936,681 |
| 2025-02-25 | 80.2 | 86.7 | 80.02 | 84.5 | +1.62% | 52,970 | 446,870,887 |
| 2025-02-24 | 93.33 | 93.8 | 83 | 83.15 | -15.15% | 99,809 | 874,683,305 |
| 2025-02-21 | 100.23 | 100.93 | 90.8 | 98 | -2.23% | 117,635 | 1,135,256,651 |
| 2025-02-20 | 94.01 | 103.9 | 93.2 | 100.24 | +3.39% | 112,893 | 1,133,345,746 |
| 2025-02-19 | 92.9 | 97.87 | 91 | 96.95 | +4.05% | 102,208 | 973,532,421 |
| 2025-02-18 | 94.1 | 96.78 | 88.94 | 93.18 | -4.19% | 90,357 | 836,037,549 |
| 2025-02-17 | 108.99 | 108.99 | 89.02 | 97.26 | -7.37% | 119,568 | 1,171,400,071 |
| 2025-02-14 | 93 | 115.31 | 92 | 105 | +6.35% | 155,094 | 1,596,800,303 |
| 2025-02-13 | 91.91 | 110.99 | 88.88 | 98.73 | -2.94% | 172,064 | 1,654,044,429 |
| 2025-02-12 | 91 | 101.72 | 87.8 | 101.72 | +20% | 184,947 | 1,743,460,851 |
| 2025-02-11 | 84.77 | 84.77 | 84.77 | 84.77 | +20% | 7,517 | 63,725,254 |
| 2025-02-10 | 70.64 | 70.64 | 70.64 | 70.64 | +19.99% | 6,684 | 47,215,988 |
| 2025-02-07 | 58.87 | 58.87 | 58.87 | 58.87 | +20% | 20,475 | 120,538,562 |
| 2025-02-06 | 49.06 | 49.06 | 49.06 | 49.06 | +20.01% | 15,953 | 78,264,290 |
| 2025-02-05 | 40.88 | 40.88 | 40.88 | 40.88 | +19.99% | 11,749 | 48,030,811 |
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：