股票概览
154.35
-5.04%
-8.2
161.08
开盘价
164.7
最高价
153
最低价
37,590
成交量
数据更新至: 2025-02-28
技术指标
163.71
MA5 (5日均线)
164.38
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 | 161.08 | 164.7 | 153 | 154.35 | -5.04% | 37,590 | 596,067,121 |
| 2025-02-27 | 166.86 | 168.88 | 159 | 162.55 | -3.46% | 52,682 | 862,789,016 |
| 2025-02-26 | 164.88 | 168.88 | 161.54 | 168.38 | +2.75% | 53,547 | 883,252,920 |
| 2025-02-25 | 167 | 169.18 | 163.33 | 163.88 | -3.26% | 39,714 | 659,616,421 |
| 2025-02-24 | 168.01 | 172.34 | 167.02 | 169.4 | -0.5% | 45,786 | 773,756,979 |
| 2025-02-21 | 164.99 | 171.36 | 160.97 | 170.25 | +3.99% | 61,496 | 1,028,408,339 |
| 2025-02-20 | 163.05 | 165.8 | 161.13 | 163.72 | -0.02% | 27,050 | 442,760,908 |
| 2025-02-19 | 159.69 | 165.8 | 158.31 | 163.75 | +2.98% | 37,928 | 617,775,808 |
| 2025-02-18 | 166.75 | 167.4 | 158.33 | 159.01 | -5.62% | 43,431 | 708,895,402 |
| 2025-02-17 | 170 | 174.54 | 166.6 | 168.48 | +1.13% | 54,998 | 938,945,057 |
| 2025-02-14 | 164.7 | 167.03 | 162.6 | 166.6 | +0.36% | 37,861 | 625,566,123 |
| 2025-02-13 | 168.88 | 169.98 | 165.12 | 166 | -2.38% | 39,056 | 653,237,108 |
| 2025-02-12 | 166.01 | 171.48 | 165.25 | 170.05 | +1.72% | 36,766 | 617,333,481 |
| 2025-02-11 | 169.01 | 169.98 | 164.73 | 167.18 | -1.58% | 35,168 | 586,782,505 |
| 2025-02-10 | 167.5 | 171.5 | 167.39 | 169.86 | +0.18% | 44,726 | 756,514,370 |
| 2025-02-07 | 160.02 | 174.08 | 160.01 | 169.55 | +4.69% | 71,983 | 1,206,627,035 |
| 2025-02-06 | 155 | 162.99 | 153.22 | 161.95 | +4.35% | 40,540 | 647,321,367 |
| 2025-02-05 | 155 | 159.8 | 153.5 | 155.2 | +2.03% | 27,673 | 431,158,873 |
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：