股票概览
61.28
-15.89%
-11.58
70
开盘价
71
最高价
60.7
最低价
357,215
成交量
数据更新至: 2025-02-28
技术指标
66.79
MA5 (5日均线)
60.09
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 | 70 | 71 | 60.7 | 61.28 | -15.89% | 357,215 | 2,345,098,594 |
| 2025-02-27 | 69 | 72.86 | 67.02 | 72.86 | +7.3% | 292,533 | 2,039,006,951 |
| 2025-02-26 | 66 | 69.3 | 62.83 | 67.9 | +4.25% | 311,496 | 2,043,517,290 |
| 2025-02-25 | 63.3 | 72.94 | 62.35 | 65.13 | -2.5% | 346,414 | 2,307,076,543 |
| 2025-02-24 | 65.42 | 68.38 | 62.01 | 66.8 | +3.58% | 314,901 | 2,065,544,880 |
| 2025-02-21 | 55.8 | 64.49 | 55 | 64.49 | +20% | 369,273 | 2,256,046,002 |
| 2025-02-20 | 50.7 | 55 | 48.98 | 53.74 | +6% | 220,413 | 1,134,710,105 |
| 2025-02-19 | 48.9 | 51.14 | 48 | 50.7 | +5.23% | 170,453 | 850,254,519 |
| 2025-02-18 | 49.08 | 53.88 | 47.91 | 48.18 | -3.37% | 232,695 | 1,170,965,580 |
| 2025-02-17 | 48.5 | 51.85 | 46.51 | 49.86 | +6.09% | 258,694 | 1,277,554,392 |
| 2025-02-14 | 42.15 | 47.5 | 41.58 | 47 | +10.59% | 265,775 | 1,178,603,116 |
| 2025-02-13 | 43.52 | 44 | 42.25 | 42.5 | -3.52% | 165,855 | 712,705,754 |
| 2025-02-12 | 43.5 | 45 | 43.43 | 44.05 | +1.15% | 158,021 | 698,878,772 |
| 2025-02-11 | 45.01 | 46.09 | 43.36 | 43.55 | -4.91% | 195,369 | 869,248,969 |
| 2025-02-10 | 48.99 | 49.54 | 45 | 45.8 | -1.44% | 261,911 | 1,234,252,018 |
| 2025-02-07 | 45.48 | 47.25 | 44.07 | 46.47 | +3.27% | 280,901 | 1,282,740,378 |
| 2025-02-06 | 43.41 | 45.25 | 43.26 | 45 | +1.63% | 240,513 | 1,066,573,790 |
| 2025-02-05 | 41.14 | 45.48 | 40 | 44.28 | +16.83% | 370,375 | 1,607,343,059 |
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：