股票概览
63.38
-6.52%
-4.42
67.05
开盘价
67.8
最高价
63
最低价
26,104
成交量
数据更新至: 2025-02-28
技术指标
67.37
MA5 (5日均线)
65.52
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 | 67.05 | 67.8 | 63 | 63.38 | -6.52% | 26,104 | 168,112,877 |
| 2025-02-27 | 68.35 | 69.47 | 65.13 | 67.8 | -0.63% | 23,785 | 159,121,701 |
| 2025-02-26 | 68.6 | 68.8 | 67.03 | 68.23 | +0.29% | 21,489 | 145,913,682 |
| 2025-02-25 | 67.77 | 72.84 | 67.01 | 68.03 | -1.97% | 35,362 | 246,472,531 |
| 2025-02-24 | 66 | 70.54 | 65.34 | 69.4 | +4.39% | 43,875 | 301,842,123 |
| 2025-02-21 | 62 | 67.08 | 61.84 | 66.48 | +5.79% | 47,425 | 306,329,210 |
| 2025-02-20 | 63 | 66.87 | 62.23 | 62.84 | -0.98% | 33,767 | 216,448,826 |
| 2025-02-19 | 63.14 | 64.5 | 62.91 | 63.46 | +0.49% | 37,332 | 237,885,124 |
| 2025-02-18 | 62.35 | 65.75 | 61.18 | 63.15 | +1.22% | 64,803 | 410,780,056 |
| 2025-02-17 | 56.22 | 63.97 | 56 | 62.39 | +11.41% | 85,068 | 509,649,142 |
| 2025-02-14 | 56 | 56.99 | 55.29 | 56 | -1.43% | 24,039 | 134,089,273 |
| 2025-02-13 | 57.04 | 58.97 | 56.77 | 56.81 | -0.37% | 36,143 | 209,155,863 |
| 2025-02-12 | 57.29 | 57.64 | 56.18 | 57.02 | -0.23% | 23,978 | 136,232,585 |
| 2025-02-11 | 58.77 | 58.77 | 56.4 | 57.15 | -2.47% | 25,831 | 147,195,147 |
| 2025-02-10 | 57.98 | 58.8 | 57.61 | 58.6 | +0.69% | 21,878 | 127,601,594 |
| 2025-02-07 | 59.33 | 59.95 | 57.4 | 58.2 | -2.43% | 35,521 | 208,305,062 |
| 2025-02-06 | 55.88 | 60.18 | 55.36 | 59.65 | +6.56% | 45,244 | 267,373,685 |
| 2025-02-05 | 55.52 | 58.26 | 55.52 | 55.98 | +2.08% | 23,939 | 136,161,672 |
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：