股票概览
345
-6.38%
-23.5
358.95
开盘价
367
最高价
345
最低价
39,824
成交量
数据更新至: 2025-02-28
技术指标
369.56
MA5 (5日均线)
365.11
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 | 358.95 | 367 | 345 | 345 | -6.38% | 39,824 | 1,405,709,476 |
| 2025-02-27 | 379.57 | 390.4 | 365 | 368.5 | -2.77% | 30,771 | 1,156,135,239 |
| 2025-02-26 | 383.08 | 396.98 | 371.8 | 379 | -0.73% | 26,058 | 1,001,452,533 |
| 2025-02-25 | 365.9 | 393.99 | 363.2 | 381.8 | +2.22% | 36,428 | 1,379,058,394 |
| 2025-02-24 | 373 | 378.85 | 364.99 | 373.5 | -0.64% | 25,391 | 946,123,967 |
| 2025-02-21 | 361.2 | 381 | 360.2 | 375.9 | +1.53% | 40,383 | 1,492,477,809 |
| 2025-02-20 | 374.8 | 381.44 | 362 | 370.24 | +2.96% | 48,886 | 1,820,086,659 |
| 2025-02-19 | 341 | 360.83 | 340.01 | 359.6 | +4.38% | 33,393 | 1,185,555,317 |
| 2025-02-18 | 350.07 | 352.32 | 338.23 | 344.52 | -2.41% | 32,962 | 1,136,333,887 |
| 2025-02-17 | 350.1 | 365.88 | 348.6 | 353.01 | -1.94% | 40,892 | 1,447,743,049 |
| 2025-02-14 | 356.41 | 367 | 353 | 359.98 | +0.96% | 28,975 | 1,043,390,763 |
| 2025-02-13 | 378.01 | 382.43 | 355.69 | 356.57 | -6.07% | 44,808 | 1,627,482,302 |
| 2025-02-12 | 373 | 386.88 | 366 | 379.6 | +1.61% | 27,702 | 1,047,740,559 |
| 2025-02-11 | 372 | 378.86 | 369.01 | 373.6 | -0.8% | 23,385 | 873,031,579 |
| 2025-02-10 | 390.11 | 395 | 370 | 376.6 | -4.9% | 40,297 | 1,522,690,681 |
| 2025-02-07 | 402.11 | 419.49 | 391 | 396 | -2.16% | 31,233 | 1,261,680,977 |
| 2025-02-06 | 378.98 | 416.37 | 375 | 404.76 | +6.38% | 32,824 | 1,323,712,769 |
| 2025-02-05 | 403 | 424 | 373.02 | 380.5 | -4.16% | 37,269 | 1,469,032,866 |
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：