股票概览
239.3
-8.1%
-21.1
255
开盘价
262
最高价
238
最低价
13,735
成交量
数据更新至: 2025-02-28
技术指标
257.63
MA5 (5日均线)
246.27
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 | 255 | 262 | 238 | 239.3 | -8.1% | 13,735 | 334,940,265 |
| 2025-02-27 | 266.01 | 273.81 | 253.38 | 260.4 | -2.87% | 14,259 | 373,208,351 |
| 2025-02-26 | 268.9 | 272.95 | 263.5 | 268.1 | -3.13% | 15,735 | 421,423,900 |
| 2025-02-25 | 241 | 279.3 | 238.13 | 276.76 | +13.62% | 34,069 | 899,189,903 |
| 2025-02-24 | 241.5 | 255.88 | 240.93 | 243.59 | +1.6% | 16,698 | 413,273,698 |
| 2025-02-21 | 229.81 | 241.87 | 229.81 | 239.75 | +2.4% | 13,499 | 321,476,169 |
| 2025-02-20 | 236.5 | 239.09 | 230.89 | 234.12 | -1.21% | 9,239 | 216,678,846 |
| 2025-02-19 | 226 | 238.88 | 226 | 236.98 | +3.53% | 16,127 | 379,719,243 |
| 2025-02-18 | 234.3 | 242.77 | 228.02 | 228.9 | -2.52% | 15,614 | 369,935,838 |
| 2025-02-17 | 240 | 243.88 | 234.3 | 234.81 | -2.36% | 19,670 | 466,644,374 |
| 2025-02-14 | 249 | 251.13 | 236.76 | 240.49 | -5.69% | 16,698 | 402,923,747 |
| 2025-02-13 | 275.05 | 275.05 | 248 | 255 | -7.9% | 21,602 | 550,946,616 |
| 2025-02-12 | 279.79 | 282.98 | 272.2 | 276.86 | -2.03% | 11,537 | 318,456,061 |
| 2025-02-11 | 272.05 | 285.86 | 267.1 | 282.61 | +3.88% | 15,463 | 431,731,136 |
| 2025-02-10 | 262.01 | 275 | 257.81 | 272.05 | +3.52% | 16,203 | 433,272,902 |
| 2025-02-07 | 263.58 | 273 | 258 | 262.8 | -0.06% | 15,064 | 401,500,727 |
| 2025-02-06 | 244.14 | 270 | 242.15 | 262.96 | +7.49% | 17,329 | 455,114,468 |
| 2025-02-05 | 235.98 | 249.66 | 235.98 | 244.63 | +3.67% | 11,029 | 269,777,404 |
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：