股票概览
75.36
-5.41%
-4.31
78.77
开盘价
79.18
最高价
75.1
最低价
9,210
成交量
数据更新至: 2025-02-28
技术指标
80.03
MA5 (5日均线)
80.47
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 | 78.77 | 79.18 | 75.1 | 75.36 | -5.41% | 9,210 | 70,493,020 |
| 2025-02-27 | 81.98 | 83.09 | 78.8 | 79.67 | -2.84% | 14,122 | 113,962,804 |
| 2025-02-26 | 81.7 | 84.82 | 81.36 | 82 | +1.08% | 22,267 | 185,378,528 |
| 2025-02-25 | 81.9 | 83.67 | 80.51 | 81.12 | -1.07% | 12,375 | 101,314,623 |
| 2025-02-24 | 82.9 | 83.5 | 80.66 | 82 | -1.09% | 9,609 | 78,727,669 |
| 2025-02-21 | 83.38 | 84.1 | 81.37 | 82.9 | -0.12% | 10,614 | 87,842,904 |
| 2025-02-20 | 79.02 | 83.42 | 79 | 83 | +4.09% | 8,696 | 71,349,583 |
| 2025-02-19 | 78.53 | 80.8 | 78.53 | 79.74 | +0.3% | 5,313 | 42,538,439 |
| 2025-02-18 | 78.67 | 80.42 | 78.01 | 79.5 | +0.15% | 5,348 | 42,422,104 |
| 2025-02-17 | 77.08 | 79.88 | 76.92 | 79.38 | +2.27% | 5,361 | 42,196,597 |
| 2025-02-14 | 77.02 | 78.33 | 76.67 | 77.62 | +0.05% | 4,639 | 35,917,126 |
| 2025-02-13 | 77.92 | 79.89 | 77.38 | 77.58 | -1.4% | 6,559 | 51,597,136 |
| 2025-02-12 | 74.54 | 79.79 | 74.44 | 78.68 | +5.03% | 9,338 | 71,927,577 |
| 2025-02-11 | 77.09 | 77.7 | 74.1 | 74.91 | -3.68% | 9,296 | 69,919,966 |
| 2025-02-10 | 77.53 | 78.53 | 76.24 | 77.77 | -0.17% | 6,615 | 51,178,909 |
| 2025-02-07 | 78.45 | 79.66 | 76.1 | 77.9 | +0.79% | 5,366 | 41,896,603 |
| 2025-02-06 | 74.01 | 79.49 | 74.01 | 77.29 | +3.47% | 6,065 | 47,212,717 |
| 2025-02-05 | 74.05 | 75.95 | 72.68 | 74.7 | +3.03% | 4,387 | 32,850,261 |
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：