股票概览
70.79
-1.53%
-1.1
72
开盘价
73.69
最高价
68.17
最低价
8,886
成交量
数据更新至: 2025-02-28
技术指标
70.68
MA5 (5日均线)
70.58
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 | 72 | 73.69 | 68.17 | 70.79 | -1.53% | 8,886 | 62,310,938 |
| 2025-02-27 | 71.39 | 71.99 | 69.8 | 71.89 | +1.4% | 6,603 | 46,650,822 |
| 2025-02-26 | 70.02 | 74.9 | 69.85 | 70.9 | +1.69% | 10,735 | 78,204,225 |
| 2025-02-25 | 70.08 | 71.49 | 69.38 | 69.72 | -0.51% | 5,767 | 40,585,905 |
| 2025-02-24 | 70.98 | 72.56 | 69.28 | 70.08 | -1.27% | 7,121 | 50,404,559 |
| 2025-02-21 | 70 | 71.78 | 69.06 | 70.98 | -0.17% | 5,314 | 37,592,040 |
| 2025-02-20 | 70.87 | 73.6 | 69.67 | 71.1 | +2.1% | 6,704 | 47,835,095 |
| 2025-02-19 | 68.2 | 71.55 | 67.77 | 69.64 | +2.43% | 6,036 | 42,171,895 |
| 2025-02-18 | 72.99 | 73.99 | 67.96 | 67.99 | -6.49% | 7,475 | 52,554,344 |
| 2025-02-17 | 72.5 | 73.59 | 71.51 | 72.71 | +0.12% | 3,909 | 28,385,078 |
| 2025-02-14 | 72.99 | 73.42 | 71.2 | 72.62 | -1.2% | 6,182 | 44,671,490 |
| 2025-02-13 | 73.5 | 76.39 | 73.5 | 73.5 | -3.24% | 7,143 | 53,479,501 |
| 2025-02-12 | 73.55 | 75.97 | 72.56 | 75.96 | +3.49% | 7,282 | 53,915,858 |
| 2025-02-11 | 70.58 | 74.77 | 70.08 | 73.4 | +4% | 8,097 | 58,968,553 |
| 2025-02-10 | 70.12 | 72 | 68.85 | 70.58 | -0.03% | 6,684 | 47,043,642 |
| 2025-02-07 | 67.2 | 70.75 | 65.02 | 70.6 | +4.62% | 9,627 | 66,479,474 |
| 2025-02-06 | 66.99 | 69.08 | 65.11 | 67.48 | -0.4% | 11,863 | 80,426,045 |
| 2025-02-05 | 74.13 | 76.75 | 64.99 | 67.75 | -7.95% | 16,927 | 117,209,036 |
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：