股票概览
65.96
-6.61%
-4.67
70
开盘价
71.8
最高价
65.38
最低价
160,911
成交量
数据更新至: 2025-02-28
技术指标
69.56
MA5 (5日均线)
67.10
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 | 70 | 71.8 | 65.38 | 65.96 | -6.61% | 160,911 | 1,075,300,473 |
| 2025-02-27 | 68.6 | 72.08 | 67.7 | 70.63 | +1.19% | 169,022 | 1,184,409,828 |
| 2025-02-26 | 70.54 | 74.76 | 69.53 | 69.8 | -0.04% | 186,677 | 1,348,813,813 |
| 2025-02-25 | 68.94 | 73.75 | 68.54 | 69.83 | -2.44% | 149,978 | 1,068,457,922 |
| 2025-02-24 | 70 | 75.49 | 66.1 | 71.58 | +1.53% | 191,541 | 1,356,744,839 |
| 2025-02-21 | 68.7 | 71 | 67.29 | 70.5 | +1.15% | 184,668 | 1,269,459,200 |
| 2025-02-20 | 67.1 | 75.5 | 64.56 | 69.7 | +2.35% | 260,746 | 1,803,129,110 |
| 2025-02-19 | 57.48 | 69.49 | 57.48 | 68.1 | +17.6% | 272,002 | 1,759,087,851 |
| 2025-02-18 | 57.21 | 59.5 | 56.07 | 57.91 | +1.6% | 166,304 | 959,938,946 |
| 2025-02-17 | 56.66 | 57.49 | 55.1 | 57 | +1.26% | 183,892 | 1,035,362,114 |
| 2025-02-14 | 56.5 | 57.59 | 55.52 | 56.29 | -1.64% | 135,783 | 765,615,235 |
| 2025-02-13 | 59.2 | 59.88 | 56.26 | 57.23 | -3.13% | 118,238 | 683,406,880 |
| 2025-02-12 | 60.2 | 62.9 | 57.51 | 59.08 | -3.97% | 164,627 | 990,416,685 |
| 2025-02-11 | 58.59 | 63.83 | 58.3 | 61.52 | +4.09% | 155,574 | 958,849,398 |
| 2025-02-10 | 59 | 60.95 | 57.6 | 59.1 | -1.5% | 126,887 | 748,206,017 |
| 2025-02-07 | 56 | 60.44 | 55.39 | 60 | +5.88% | 158,282 | 924,200,924 |
| 2025-02-06 | 54.05 | 58.42 | 54.05 | 56.67 | +2.74% | 148,314 | 839,429,215 |
| 2025-02-05 | 52.23 | 56.33 | 51.68 | 55.16 | +5.71% | 124,121 | 679,670,509 |
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：