股票概览
54.45
-4.59%
-2.62
56.2
开盘价
57.79
最高价
54.33
最低价
16,399
成交量
数据更新至: 2025-02-28
技术指标
55.41
MA5 (5日均线)
51.67
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 | 56.2 | 57.79 | 54.33 | 54.45 | -4.59% | 16,399 | 91,610,707 |
| 2025-02-27 | 57 | 58.55 | 56 | 57.07 | +0.32% | 15,733 | 90,046,720 |
| 2025-02-26 | 54.99 | 59.16 | 54.8 | 56.89 | +1.59% | 24,379 | 138,086,043 |
| 2025-02-25 | 53.6 | 57.9 | 52.6 | 56 | +6.38% | 35,421 | 195,775,040 |
| 2025-02-24 | 47.9 | 52.64 | 47.57 | 52.64 | +10.01% | 16,010 | 81,605,753 |
| 2025-02-21 | 48.33 | 48.7 | 47.37 | 47.85 | -0.97% | 9,128 | 43,739,180 |
| 2025-02-20 | 48.1 | 48.78 | 47.56 | 48.32 | +0.25% | 6,190 | 29,795,246 |
| 2025-02-19 | 46.9 | 48.86 | 46.21 | 48.2 | +2.58% | 8,029 | 38,494,757 |
| 2025-02-18 | 48.56 | 48.98 | 46.8 | 46.99 | -2.75% | 8,707 | 41,586,215 |
| 2025-02-17 | 47.99 | 48.67 | 47.51 | 48.32 | +0.46% | 8,123 | 39,153,323 |
| 2025-02-14 | 47.72 | 48.19 | 47.37 | 48.1 | +0.61% | 6,851 | 32,881,155 |
| 2025-02-13 | 49.17 | 49.17 | 47.63 | 47.81 | -2.79% | 10,191 | 49,016,574 |
| 2025-02-12 | 49.39 | 49.55 | 48.25 | 49.18 | -0.75% | 14,592 | 71,219,135 |
| 2025-02-11 | 50.75 | 51.4 | 49.25 | 49.55 | -2.36% | 21,330 | 107,215,866 |
| 2025-02-10 | 46.56 | 50.8 | 46 | 50.75 | +6.04% | 39,566 | 194,302,236 |
| 2025-02-07 | 44.5 | 49.16 | 44.5 | 47.86 | +7.09% | 42,001 | 201,936,487 |
| 2025-02-06 | 43.98 | 44.93 | 43.45 | 44.69 | +1.94% | 7,793 | 34,360,899 |
| 2025-02-05 | 43.94 | 44.6 | 43.09 | 43.84 | -0.14% | 7,298 | 31,839,959 |
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：