股票概览
233
+3.44%
+7.75
226.38
开盘价
235.6
最高价
219.5
最低价
24,891
成交量
数据更新至: 2025-02-28
技术指标
221.36
MA5 (5日均线)
205.20
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 | 226.38 | 235.6 | 219.5 | 233 | +3.44% | 24,891 | 567,545,963 |
| 2025-02-27 | 224.23 | 228.63 | 218.15 | 225.25 | -0.75% | 16,356 | 365,683,152 |
| 2025-02-26 | 213 | 227.97 | 209.5 | 226.96 | +7.29% | 20,062 | 439,683,757 |
| 2025-02-25 | 208.98 | 218.98 | 207.29 | 211.53 | +0.71% | 13,450 | 287,629,241 |
| 2025-02-24 | 209 | 214 | 203.15 | 210.04 | +0.29% | 15,018 | 315,666,099 |
| 2025-02-21 | 185 | 213.13 | 184.5 | 209.43 | +14.22% | 31,864 | 636,134,196 |
| 2025-02-20 | 183.3 | 188.7 | 182.01 | 183.35 | +0.03% | 8,704 | 161,177,186 |
| 2025-02-19 | 187.89 | 187.89 | 181.54 | 183.3 | -2.45% | 11,611 | 213,287,001 |
| 2025-02-18 | 181.3 | 189.99 | 178.56 | 187.9 | +3.69% | 16,395 | 306,177,750 |
| 2025-02-17 | 182.86 | 185.2 | 179.88 | 181.22 | -0.79% | 9,815 | 178,202,013 |
| 2025-02-14 | 183.97 | 185.57 | 177.89 | 182.66 | -0.85% | 16,231 | 293,414,727 |
| 2025-02-13 | 191.3 | 194.31 | 184.22 | 184.22 | -3.7% | 13,403 | 251,340,670 |
| 2025-02-12 | 189.02 | 195.88 | 187.11 | 191.3 | +1.28% | 17,364 | 333,239,512 |
| 2025-02-11 | 178.4 | 188.96 | 173.91 | 188.88 | +5.83% | 21,407 | 390,289,219 |
| 2025-02-10 | 181.73 | 182.86 | 178.1 | 178.47 | -1.29% | 15,855 | 284,573,477 |
| 2025-02-07 | 181.06 | 186 | 177.5 | 180.81 | -0.41% | 19,552 | 353,329,400 |
| 2025-02-06 | 182 | 184.95 | 176.5 | 181.56 | -0.48% | 18,632 | 333,636,245 |
| 2025-02-05 | 191.87 | 192.81 | 180.02 | 182.43 | -5.39% | 10,914 | 199,815,161 |
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：