股票概览
241.8
-4.8%
-12.2
250.21
开盘价
258
最高价
241.43
最低价
12,133
成交量
数据更新至: 2025-02-28
技术指标
255.89
MA5 (5日均线)
263.28
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 | 250.21 | 258 | 241.43 | 241.8 | -4.8% | 12,133 | 302,734,924 |
| 2025-02-27 | 260.84 | 266 | 250.41 | 254 | -1.26% | 13,095 | 337,247,103 |
| 2025-02-26 | 260.54 | 261.97 | 255 | 257.25 | -1.4% | 10,806 | 277,868,293 |
| 2025-02-25 | 259.7 | 267.9 | 253.23 | 260.9 | -1.73% | 10,801 | 281,324,205 |
| 2025-02-24 | 262.7 | 269.99 | 256.59 | 265.5 | -0.11% | 12,978 | 340,508,455 |
| 2025-02-21 | 256.31 | 271.47 | 255 | 265.8 | +3.99% | 21,890 | 573,532,381 |
| 2025-02-20 | 267.82 | 274.99 | 254.24 | 255.6 | -5.98% | 20,214 | 524,286,383 |
| 2025-02-19 | 265.09 | 278.58 | 265 | 271.87 | +2.16% | 13,117 | 357,580,773 |
| 2025-02-18 | 290.97 | 292 | 262.6 | 266.12 | -9.47% | 21,761 | 601,245,771 |
| 2025-02-17 | 291.99 | 318.28 | 286.85 | 293.97 | +0.35% | 24,545 | 741,990,059 |
| 2025-02-14 | 259.22 | 298.79 | 259 | 292.94 | +12.14% | 26,807 | 754,775,841 |
| 2025-02-13 | 266.13 | 278.44 | 260.8 | 261.22 | -2.82% | 14,188 | 379,714,085 |
| 2025-02-12 | 252.8 | 274.99 | 247.5 | 268.81 | +6.31% | 23,697 | 625,384,230 |
| 2025-02-11 | 251.1 | 258 | 245.08 | 252.86 | +0.72% | 15,721 | 394,018,703 |
| 2025-02-10 | 257 | 262.88 | 249 | 251.06 | -2.8% | 19,436 | 493,834,605 |
| 2025-02-07 | 267 | 273.58 | 255.88 | 258.3 | -5.05% | 21,043 | 552,762,400 |
| 2025-02-06 | 252.18 | 272.72 | 251 | 272.05 | +4.68% | 16,558 | 435,957,491 |
| 2025-02-05 | 271.45 | 300 | 253.24 | 259.89 | +3.54% | 29,171 | 801,084,634 |
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：