股票概览
104.27
-8.66%
-9.89
113.7
开盘价
114.47
最高价
102.67
最低价
29,183
成交量
数据更新至: 2025-02-28
技术指标
113.78
MA5 (5日均线)
113.21
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 | 113.7 | 114.47 | 102.67 | 104.27 | -8.66% | 29,183 | 316,152,074 |
| 2025-02-27 | 120 | 122.55 | 111.88 | 114.16 | -5.46% | 26,358 | 306,439,940 |
| 2025-02-26 | 117.5 | 122.69 | 116.1 | 120.75 | +2.77% | 26,859 | 320,544,456 |
| 2025-02-25 | 109.8 | 119.8 | 109 | 117.5 | +4.71% | 26,203 | 300,621,993 |
| 2025-02-24 | 117 | 117 | 111.01 | 112.22 | -4.18% | 21,779 | 247,785,319 |
| 2025-02-21 | 112.2 | 118.66 | 110.48 | 117.12 | +4.57% | 21,404 | 247,066,532 |
| 2025-02-20 | 115 | 116.69 | 111.51 | 112 | -3.08% | 16,510 | 187,469,717 |
| 2025-02-19 | 106.78 | 120 | 106.17 | 115.56 | +8% | 30,240 | 347,406,828 |
| 2025-02-18 | 110.37 | 112.99 | 106.48 | 107 | -4.02% | 16,096 | 176,457,566 |
| 2025-02-17 | 112.99 | 114.61 | 109.33 | 111.48 | -1.17% | 21,509 | 240,048,459 |
| 2025-02-14 | 113.7 | 114.08 | 109.52 | 112.8 | -1.93% | 25,354 | 283,810,703 |
| 2025-02-13 | 110 | 119.19 | 109.56 | 115.02 | +3.62% | 41,993 | 482,051,756 |
| 2025-02-12 | 107.53 | 112.29 | 104.05 | 111 | +3.8% | 33,306 | 361,775,731 |
| 2025-02-11 | 105.99 | 109.19 | 101.61 | 106.94 | +0.8% | 32,144 | 338,988,683 |
| 2025-02-10 | 103 | 107 | 102.1 | 106.09 | +2.98% | 25,821 | 271,214,885 |
| 2025-02-07 | 103.27 | 109.68 | 101.61 | 103.02 | +0.74% | 52,983 | 558,991,894 |
| 2025-02-06 | 91.5 | 103.84 | 91.02 | 102.26 | +11.26% | 43,219 | 426,118,255 |
| 2025-02-05 | 90.02 | 92.66 | 88.9 | 91.91 | +3.74% | 17,845 | 162,411,728 |
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：