股票概览
52.15
-6.97%
-3.91
55.62
开盘价
55.66
最高价
52.13
最低价
131,526
成交量
数据更新至: 2025-02-28
技术指标
56.03
MA5 (5日均线)
57.16
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 | 55.62 | 55.66 | 52.13 | 52.15 | -6.97% | 131,526 | 704,336,242 |
| 2025-02-27 | 55.61 | 57.26 | 55.61 | 56.06 | +0.27% | 102,722 | 578,227,638 |
| 2025-02-26 | 57.16 | 57.2 | 55.66 | 55.91 | -2.22% | 136,367 | 765,230,621 |
| 2025-02-25 | 57.64 | 58.68 | 56.86 | 57.18 | -2.84% | 148,318 | 851,982,171 |
| 2025-02-24 | 58.3 | 59.17 | 57.48 | 58.85 | 0% | 139,486 | 813,524,332 |
| 2025-02-21 | 57.65 | 59.19 | 57.37 | 58.85 | +2.58% | 183,296 | 1,073,250,659 |
| 2025-02-20 | 57.91 | 58.23 | 57.01 | 57.37 | -1.98% | 115,575 | 665,340,037 |
| 2025-02-19 | 57 | 59.97 | 56.55 | 58.53 | +2.06% | 164,690 | 960,102,023 |
| 2025-02-18 | 58.35 | 61.9 | 56.92 | 57.35 | -3.37% | 223,530 | 1,316,940,835 |
| 2025-02-17 | 58.8 | 62.2 | 58.6 | 59.35 | +1.28% | 252,924 | 1,526,837,047 |
| 2025-02-14 | 58.18 | 59.88 | 56.52 | 58.6 | -0.39% | 211,001 | 1,235,824,651 |
| 2025-02-13 | 58.38 | 60.57 | 56.29 | 58.83 | +0.77% | 267,343 | 1,562,523,145 |
| 2025-02-12 | 57.83 | 58.59 | 57.3 | 58.38 | +0.43% | 135,902 | 789,706,426 |
| 2025-02-11 | 60.09 | 60.09 | 58.1 | 58.13 | -4.64% | 180,777 | 1,061,763,923 |
| 2025-02-10 | 59 | 62.28 | 59 | 60.96 | +4.67% | 295,668 | 1,796,606,054 |
| 2025-02-07 | 56.05 | 60.05 | 55.81 | 58.24 | +4.86% | 289,697 | 1,684,106,142 |
| 2025-02-06 | 54.74 | 56 | 54.18 | 55.54 | +0.96% | 138,130 | 763,023,148 |
| 2025-02-05 | 56.37 | 57 | 54.49 | 55.01 | +1.59% | 181,194 | 1,013,277,645 |
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：