股票概览
77.54
-1.55%
-1.22
80
开盘价
81.24
最高价
75.15
最低价
29,429
成交量
数据更新至: 2025-02-28
技术指标
80.50
MA5 (5日均线)
81.33
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 | 80 | 81.24 | 75.15 | 77.54 | -1.55% | 29,429 | 228,704,581 |
| 2025-02-27 | 79.52 | 81.77 | 76.3 | 78.76 | -1.02% | 31,606 | 248,898,106 |
| 2025-02-26 | 82.08 | 82.68 | 78.6 | 79.57 | -3.53% | 25,920 | 207,005,554 |
| 2025-02-25 | 83 | 85.72 | 81.5 | 82.48 | -1.97% | 23,040 | 192,722,013 |
| 2025-02-24 | 82.3 | 86.45 | 81.12 | 84.14 | +2.62% | 25,728 | 215,760,017 |
| 2025-02-21 | 81.86 | 82.35 | 79.25 | 81.99 | +0.17% | 22,970 | 185,337,879 |
| 2025-02-20 | 84 | 84.17 | 81.38 | 81.85 | -2.76% | 12,786 | 105,456,710 |
| 2025-02-19 | 81.59 | 84.19 | 81.3 | 84.17 | +3.19% | 25,490 | 212,103,198 |
| 2025-02-18 | 81.11 | 84.48 | 80.5 | 81.57 | +0.46% | 22,204 | 183,946,883 |
| 2025-02-17 | 81.37 | 82.37 | 79.51 | 81.2 | +2.41% | 22,623 | 184,124,846 |
| 2025-02-14 | 79 | 80.2 | 77.53 | 79.29 | -0.09% | 15,974 | 126,061,299 |
| 2025-02-13 | 85 | 85 | 78.85 | 79.36 | -6.08% | 28,987 | 233,261,657 |
| 2025-02-12 | 88.82 | 88.82 | 83.08 | 84.5 | -2.09% | 24,221 | 203,752,610 |
| 2025-02-11 | 92.58 | 93.5 | 86.01 | 86.3 | -5.07% | 31,744 | 283,056,597 |
| 2025-02-10 | 85.01 | 93 | 82.35 | 90.91 | +6.97% | 28,136 | 245,083,325 |
| 2025-02-07 | 81.81 | 87.68 | 81.81 | 84.99 | +5.97% | 29,479 | 249,801,827 |
| 2025-02-06 | 74.85 | 80.8 | 73.98 | 80.2 | +7.19% | 26,370 | 208,296,302 |
| 2025-02-05 | 72 | 75.5 | 71.12 | 74.82 | +5.57% | 13,765 | 101,691,969 |
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：