股票概览
76
-8.09%
-6.69
80.68
开盘价
83.22
最高价
75.2
最低价
289,730
成交量
数据更新至: 2025-02-28
技术指标
74.49
MA5 (5日均线)
65.33
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 | 80.68 | 83.22 | 75.2 | 76 | -8.09% | 289,730 | 2,263,454,151 |
| 2025-02-27 | 83.3 | 84.5 | 79.31 | 82.69 | +3.29% | 320,018 | 2,625,687,526 |
| 2025-02-26 | 69.9 | 83.97 | 69 | 80.06 | +13.24% | 371,103 | 2,804,779,433 |
| 2025-02-25 | 61.5 | 74.14 | 60.66 | 70.7 | +12.24% | 375,882 | 2,505,460,434 |
| 2025-02-24 | 59.9 | 65 | 58.53 | 62.99 | +5.6% | 292,473 | 1,810,252,759 |
| 2025-02-21 | 55.9 | 60.88 | 54.9 | 59.65 | +6.8% | 252,695 | 1,469,071,003 |
| 2025-02-20 | 55.98 | 57.18 | 55.5 | 55.85 | +0.22% | 126,488 | 712,126,431 |
| 2025-02-19 | 53.79 | 56.42 | 53.69 | 55.73 | +3.34% | 130,663 | 724,547,958 |
| 2025-02-18 | 55.7 | 56.5 | 53.42 | 53.93 | -3.25% | 130,537 | 718,972,682 |
| 2025-02-17 | 56.82 | 57.36 | 55.01 | 55.74 | -1.87% | 138,839 | 777,587,200 |
| 2025-02-14 | 56.7 | 57.26 | 54.66 | 56.8 | -0.89% | 160,632 | 898,904,868 |
| 2025-02-13 | 58.4 | 59.29 | 56.5 | 57.31 | -3.01% | 157,579 | 907,136,889 |
| 2025-02-12 | 57.9 | 59.88 | 56.14 | 59.09 | +1.25% | 166,651 | 971,526,934 |
| 2025-02-11 | 60.08 | 60.11 | 57.52 | 58.36 | -2.81% | 175,087 | 1,022,608,248 |
| 2025-02-10 | 59.6 | 61.2 | 58.71 | 60.05 | +2.13% | 209,744 | 1,261,851,944 |
| 2025-02-07 | 58.5 | 60.51 | 57.6 | 58.8 | +1.92% | 232,010 | 1,375,015,056 |
| 2025-02-06 | 52.8 | 58.47 | 52.56 | 57.69 | +9.16% | 239,239 | 1,355,213,466 |
| 2025-02-05 | 50.8 | 53.74 | 50 | 52.85 | +7.88% | 183,303 | 964,006,499 |
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：