股票概览
61.78
-4.69%
-3.04
64.5
开盘价
65.85
最高价
60.72
最低价
13,354
成交量
数据更新至: 2025-02-28
技术指标
64.17
MA5 (5日均线)
59.92
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 | 64.5 | 65.85 | 60.72 | 61.78 | -4.69% | 13,354 | 83,857,494 |
| 2025-02-27 | 65.6 | 65.6 | 62 | 64.82 | -0.03% | 12,791 | 81,676,270 |
| 2025-02-26 | 63.5 | 65.98 | 63.3 | 64.84 | +2.92% | 16,531 | 107,036,086 |
| 2025-02-25 | 64 | 66.92 | 63 | 63 | -5.13% | 21,698 | 140,582,862 |
| 2025-02-24 | 59 | 70.32 | 58.8 | 66.41 | +13.33% | 37,908 | 246,922,042 |
| 2025-02-21 | 57.98 | 58.88 | 56.56 | 58.6 | +1.24% | 10,915 | 63,258,072 |
| 2025-02-20 | 54.44 | 58.67 | 54.03 | 57.88 | +7.19% | 13,265 | 75,782,677 |
| 2025-02-19 | 53.02 | 54.53 | 52.5 | 54 | +1.87% | 4,624 | 24,820,643 |
| 2025-02-18 | 55.12 | 55.2 | 52.57 | 53.01 | -3.35% | 4,956 | 26,567,067 |
| 2025-02-17 | 55.2 | 56.5 | 54.2 | 54.85 | -0.62% | 5,596 | 31,046,245 |
| 2025-02-14 | 54.01 | 56 | 54.01 | 55.19 | +2.34% | 6,215 | 34,464,980 |
| 2025-02-13 | 55.45 | 55.5 | 53.6 | 53.93 | -2.74% | 4,032 | 21,968,077 |
| 2025-02-12 | 54.35 | 55.6 | 54.13 | 55.45 | +1.43% | 3,718 | 20,458,482 |
| 2025-02-11 | 56 | 56 | 54.33 | 54.67 | -1.48% | 2,598 | 14,239,617 |
| 2025-02-10 | 54.04 | 56.02 | 53.2 | 55.49 | +3.05% | 7,299 | 40,018,677 |
| 2025-02-07 | 52.74 | 54.48 | 52.74 | 53.85 | +1.83% | 4,871 | 26,173,537 |
| 2025-02-06 | 51.25 | 53.18 | 50.46 | 52.88 | +4.3% | 4,793 | 24,961,842 |
| 2025-02-05 | 49.87 | 51.05 | 49.7 | 50.7 | +2.01% | 2,892 | 14,579,422 |
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：