股票概览
356.03
+2.15%
+7.51
346
开盘价
362.85
最高价
346
最低价
8,765
成交量
数据更新至: 2025-02-28
技术指标
359.94
MA5 (5日均线)
366.88
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 | 346 | 362.85 | 346 | 356.03 | +2.15% | 8,765 | 313,921,004 |
| 2025-02-27 | 353.29 | 358 | 346.53 | 348.52 | -1.43% | 7,781 | 272,499,661 |
| 2025-02-26 | 360.21 | 360.61 | 350.11 | 353.56 | -2.49% | 9,535 | 338,240,508 |
| 2025-02-25 | 370.35 | 378.29 | 361 | 362.6 | -4.33% | 8,418 | 308,650,871 |
| 2025-02-24 | 381.77 | 388.88 | 370.58 | 379 | +0.28% | 7,221 | 274,160,558 |
| 2025-02-21 | 381.2 | 384.08 | 370.58 | 377.93 | -0.28% | 6,831 | 257,851,045 |
| 2025-02-20 | 374.1 | 384.48 | 373.65 | 378.98 | +1.31% | 5,095 | 193,963,888 |
| 2025-02-19 | 370 | 379.73 | 368 | 374.08 | +0.7% | 5,250 | 196,964,821 |
| 2025-02-18 | 364.1 | 373 | 362.18 | 371.47 | +1.31% | 4,933 | 181,737,825 |
| 2025-02-17 | 374.33 | 376.95 | 361.53 | 366.65 | -1.4% | 5,441 | 199,512,848 |
| 2025-02-14 | 377.48 | 384 | 371 | 371.87 | -1% | 4,016 | 150,975,162 |
| 2025-02-13 | 365.51 | 378.96 | 365.48 | 375.62 | +2.07% | 6,025 | 226,124,402 |
| 2025-02-12 | 359.1 | 369.43 | 351.88 | 368 | +2.17% | 6,535 | 236,812,273 |
| 2025-02-11 | 362 | 367.4 | 359.19 | 360.2 | -0.47% | 4,786 | 173,488,431 |
| 2025-02-10 | 369.5 | 375 | 361.89 | 361.89 | -2.46% | 9,182 | 337,949,497 |
| 2025-02-07 | 369.97 | 378.84 | 366.31 | 371 | +0.45% | 5,480 | 203,947,977 |
| 2025-02-06 | 363.92 | 371.58 | 359.84 | 369.35 | +1.48% | 5,030 | 183,890,631 |
| 2025-02-05 | 378.09 | 379.86 | 360.09 | 363.95 | -3.84% | 5,617 | 204,335,757 |
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：