股票概览
51.91
-8.66%
-4.92
55.81
开盘价
56.22
最高价
51.58
最低价
84,543
成交量
数据更新至: 2025-02-28
技术指标
56.48
MA5 (5日均线)
54.85
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 | 55.81 | 56.22 | 51.58 | 51.91 | -8.66% | 84,543 | 451,942,408 |
| 2025-02-27 | 57.9 | 58.48 | 55.2 | 56.83 | -3.65% | 105,678 | 600,417,941 |
| 2025-02-26 | 57.36 | 59.46 | 56.33 | 58.98 | +3.69% | 149,627 | 874,100,464 |
| 2025-02-25 | 56.01 | 58.6 | 55.55 | 56.88 | -1.59% | 112,514 | 639,219,502 |
| 2025-02-24 | 57 | 59.66 | 56.25 | 57.8 | -1.18% | 143,404 | 825,279,571 |
| 2025-02-21 | 57.77 | 60.07 | 55.65 | 58.49 | +3.25% | 269,655 | 1,567,592,860 |
| 2025-02-20 | 56.65 | 56.65 | 56.65 | 56.65 | +10% | 29,756 | 168,568,873 |
| 2025-02-19 | 48.5 | 51.5 | 48.3 | 51.5 | +6.03% | 95,513 | 482,415,121 |
| 2025-02-18 | 50.33 | 50.85 | 48.5 | 48.57 | -4.62% | 58,956 | 292,324,608 |
| 2025-02-17 | 49.82 | 51.09 | 49.81 | 50.92 | +1.8% | 50,524 | 255,893,481 |
| 2025-02-14 | 50.6 | 50.98 | 49.61 | 50.02 | -1.67% | 70,060 | 350,541,148 |
| 2025-02-13 | 52.92 | 52.92 | 50.71 | 50.87 | -3.1% | 72,145 | 369,889,534 |
| 2025-02-12 | 52.42 | 52.87 | 51.9 | 52.5 | +0.15% | 77,302 | 404,316,127 |
| 2025-02-11 | 52.29 | 53.9 | 51.76 | 52.42 | +0.89% | 108,677 | 571,230,891 |
| 2025-02-10 | 50.6 | 52.7 | 49.81 | 51.96 | +1.72% | 115,491 | 591,017,506 |
| 2025-02-07 | 51.77 | 52.78 | 50.18 | 51.08 | -1.64% | 145,317 | 751,621,347 |
| 2025-02-06 | 50.51 | 53 | 50.02 | 51.93 | +2.24% | 113,804 | 591,710,200 |
| 2025-02-05 | 49.69 | 51.8 | 49.03 | 50.79 | +4.4% | 104,917 | 531,294,493 |
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：