股票概览
64.04
-7.12%
-4.91
64
开盘价
66.3
最高价
63.7
最低价
71,286
成交量
数据更新至: 2025-02-28
技术指标
67.11
MA5 (5日均线)
66.75
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 | 64 | 66.3 | 63.7 | 64.04 | -7.12% | 71,286 | 462,847,315 |
| 2025-02-27 | 69.41 | 70.3 | 67.33 | 68.95 | -0.14% | 46,293 | 319,403,571 |
| 2025-02-26 | 67.72 | 70.67 | 66.61 | 69.05 | +3.69% | 58,950 | 405,637,841 |
| 2025-02-25 | 65.69 | 67.8 | 65.4 | 66.59 | -0.52% | 41,545 | 276,410,988 |
| 2025-02-24 | 67.2 | 68.5 | 66.01 | 66.94 | -0.39% | 43,629 | 293,169,425 |
| 2025-02-21 | 66.4 | 68.5 | 65.91 | 67.2 | +0.58% | 56,755 | 381,946,747 |
| 2025-02-20 | 67 | 67.59 | 65.85 | 66.81 | -0.68% | 48,985 | 326,536,549 |
| 2025-02-19 | 64.83 | 69 | 64.81 | 67.27 | +3.8% | 82,051 | 548,147,213 |
| 2025-02-18 | 63.8 | 66.58 | 63.55 | 64.81 | -1.62% | 89,661 | 584,093,670 |
| 2025-02-17 | 59.59 | 66.58 | 57.35 | 65.88 | +9.98% | 125,181 | 769,007,894 |
| 2025-02-14 | 60.59 | 60.91 | 59.58 | 59.9 | -1.19% | 22,083 | 132,961,516 |
| 2025-02-13 | 62.3 | 62.48 | 60.5 | 60.62 | -3.29% | 27,542 | 169,367,889 |
| 2025-02-12 | 60.74 | 62.68 | 60.3 | 62.68 | +2.67% | 35,408 | 218,024,047 |
| 2025-02-11 | 60.89 | 62.3 | 59.3 | 61.05 | +1.01% | 34,910 | 211,753,768 |
| 2025-02-10 | 60.62 | 60.99 | 59.78 | 60.44 | -0.35% | 25,041 | 150,873,871 |
| 2025-02-07 | 60 | 61.68 | 59.85 | 60.65 | +1.51% | 32,857 | 199,648,788 |
| 2025-02-06 | 57.53 | 59.83 | 57.17 | 59.75 | +3.55% | 28,283 | 167,161,636 |
| 2025-02-05 | 58.5 | 58.8 | 57.14 | 57.7 | +0.02% | 19,671 | 114,012,810 |
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：