股票概览
87.24
-2.55%
-2.28
89
开盘价
91.35
最高价
86.43
最低价
13,168
成交量
数据更新至: 2025-02-28
技术指标
83.68
MA5 (5日均线)
83.04
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 | 89 | 91.35 | 86.43 | 87.24 | -2.55% | 13,168 | 116,782,849 |
| 2025-02-27 | 81.92 | 93.5 | 80.78 | 89.52 | +9.99% | 24,138 | 214,120,190 |
| 2025-02-26 | 80.27 | 81.78 | 79.06 | 81.39 | +0.96% | 4,191 | 33,771,306 |
| 2025-02-25 | 78.5 | 82.19 | 77.8 | 80.62 | +1.22% | 5,056 | 40,558,156 |
| 2025-02-24 | 83 | 83 | 79.2 | 79.65 | -3.08% | 6,589 | 53,133,163 |
| 2025-02-21 | 82 | 83 | 79.27 | 82.18 | +0.37% | 7,760 | 62,913,138 |
| 2025-02-20 | 83.91 | 83.91 | 81.34 | 81.88 | -1.24% | 3,965 | 32,707,957 |
| 2025-02-19 | 80.91 | 83.29 | 80.4 | 82.91 | +1.2% | 3,648 | 30,047,743 |
| 2025-02-18 | 82.9 | 84.9 | 80.7 | 81.93 | -1.41% | 4,893 | 40,601,147 |
| 2025-02-17 | 84.44 | 87.1 | 81.7 | 83.1 | -2.26% | 8,717 | 73,060,794 |
| 2025-02-14 | 86.08 | 87.78 | 83.94 | 85.02 | -2.25% | 5,483 | 46,876,290 |
| 2025-02-13 | 88.5 | 88.83 | 86.25 | 86.98 | -1.72% | 3,303 | 28,759,865 |
| 2025-02-12 | 88 | 89.38 | 87.31 | 88.5 | -0.87% | 4,536 | 39,981,896 |
| 2025-02-11 | 93.49 | 93.49 | 87 | 89.28 | -4.62% | 7,643 | 68,159,979 |
| 2025-02-10 | 85.94 | 94.99 | 85.01 | 93.6 | +8.91% | 14,061 | 127,726,411 |
| 2025-02-07 | 84.56 | 87.55 | 83.7 | 85.94 | +2.07% | 7,623 | 65,533,408 |
| 2025-02-06 | 81.28 | 85.2 | 80.07 | 84.2 | +4.18% | 8,551 | 71,458,762 |
| 2025-02-05 | 81.41 | 81.91 | 76.62 | 80.82 | +1.15% | 6,971 | 55,883,945 |
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：