股票概览
75.06
-2.97%
-2.3
77.26
开盘价
82.3
最高价
73
最低价
543,701
成交量
数据更新至: 2025-02-28
技术指标
73.06
MA5 (5日均线)
69.14
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 | 77.26 | 82.3 | 73 | 75.06 | -2.97% | 543,701 | 4,184,588,138 |
| 2025-02-27 | 74.5 | 77.77 | 71.83 | 77.36 | +5.29% | 496,863 | 3,705,166,302 |
| 2025-02-26 | 69.65 | 74.2 | 66.88 | 73.47 | +6.74% | 453,358 | 3,205,379,711 |
| 2025-02-25 | 68.68 | 72.58 | 68 | 68.83 | -2.51% | 334,979 | 2,336,415,389 |
| 2025-02-24 | 68.53 | 72.88 | 68.53 | 70.6 | +3.4% | 405,398 | 2,874,748,899 |
| 2025-02-21 | 66.8 | 68.76 | 66.46 | 68.28 | +1.79% | 352,898 | 2,394,401,269 |
| 2025-02-20 | 66.4 | 68.53 | 65.18 | 67.08 | +3.44% | 384,387 | 2,563,059,150 |
| 2025-02-19 | 62 | 65 | 61.99 | 64.85 | +5.45% | 292,617 | 1,877,751,767 |
| 2025-02-18 | 64.39 | 64.89 | 61.4 | 61.5 | -4.47% | 201,623 | 1,273,891,435 |
| 2025-02-17 | 63.8 | 65.2 | 62.83 | 64.38 | +1.95% | 233,871 | 1,496,965,225 |
| 2025-02-14 | 61.6 | 63.77 | 60.06 | 63.15 | +2.5% | 222,455 | 1,377,487,313 |
| 2025-02-13 | 63.35 | 63.57 | 61.31 | 61.61 | -3.43% | 188,508 | 1,173,131,040 |
| 2025-02-12 | 62.5 | 64.18 | 62.04 | 63.8 | +1.71% | 203,463 | 1,282,991,370 |
| 2025-02-11 | 64.61 | 64.69 | 62.71 | 62.73 | -3.39% | 170,865 | 1,082,056,979 |
| 2025-02-10 | 64.47 | 66.08 | 64.05 | 64.93 | +0.71% | 214,312 | 1,391,922,619 |
| 2025-02-07 | 65.43 | 66.5 | 63.15 | 64.47 | -1.47% | 283,965 | 1,846,374,416 |
| 2025-02-06 | 62 | 65.72 | 62 | 65.43 | +3.87% | 240,129 | 1,555,838,867 |
| 2025-02-05 | 60.79 | 65.27 | 59.8 | 62.99 | +5.87% | 210,506 | 1,312,445,295 |
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：