股票概览
71.29
-9.99%
-7.91
78.18
开盘价
78.79
最高价
70.5
最低价
41,205
成交量
数据更新至: 2025-02-28
技术指标
76.87
MA5 (5日均线)
75.82
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 | 78.18 | 78.79 | 70.5 | 71.29 | -9.99% | 41,205 | 303,904,844 |
| 2025-02-27 | 78.08 | 82.42 | 77.5 | 79.2 | +0.51% | 37,498 | 300,006,348 |
| 2025-02-26 | 78.55 | 80.5 | 77.01 | 78.8 | -0.09% | 31,971 | 252,162,571 |
| 2025-02-25 | 74.8 | 80.5 | 73.98 | 78.87 | +3.5% | 39,352 | 306,294,154 |
| 2025-02-24 | 78.5 | 79.48 | 75 | 76.2 | -3.25% | 38,393 | 295,331,494 |
| 2025-02-21 | 75 | 80.89 | 72.9 | 78.76 | +8.26% | 69,895 | 541,963,766 |
| 2025-02-20 | 72.99 | 74.2 | 71.79 | 72.75 | -0.33% | 29,001 | 210,551,484 |
| 2025-02-19 | 73 | 74.4 | 71.11 | 72.99 | +0.87% | 36,187 | 263,878,832 |
| 2025-02-18 | 77.01 | 77.24 | 72 | 72.36 | -6% | 31,846 | 236,115,712 |
| 2025-02-17 | 75.22 | 78.38 | 74.42 | 76.98 | +3.44% | 38,432 | 292,754,021 |
| 2025-02-14 | 76.65 | 77.97 | 73.25 | 74.42 | -3.75% | 42,229 | 315,244,736 |
| 2025-02-13 | 82.6 | 82.78 | 77.29 | 77.32 | -5.89% | 31,181 | 246,725,897 |
| 2025-02-12 | 81.52 | 83.23 | 80.67 | 82.16 | +0.76% | 19,768 | 162,284,360 |
| 2025-02-11 | 83 | 83.05 | 80.3 | 81.54 | -1.66% | 27,746 | 225,965,989 |
| 2025-02-10 | 83.1 | 86.65 | 80.11 | 82.92 | -0.22% | 37,851 | 314,053,767 |
| 2025-02-07 | 85.96 | 86.67 | 81.5 | 83.1 | -2.92% | 40,651 | 340,750,037 |
| 2025-02-06 | 83.64 | 86.86 | 82.36 | 85.6 | +2.34% | 32,204 | 273,967,001 |
| 2025-02-05 | 83.9 | 86.18 | 81.55 | 83.64 | +1.26% | 23,587 | 199,114,381 |
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：