股票概览
46.36
-9.1%
-4.64
50.7
开盘价
50.79
最高价
45.99
最低价
129,140
成交量
数据更新至: 2025-02-28
技术指标
50.65
MA5 (5日均线)
49.12
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 | 50.7 | 50.79 | 45.99 | 46.36 | -9.1% | 129,140 | 618,160,796 |
| 2025-02-27 | 53.01 | 53.68 | 49.28 | 51 | -4.19% | 133,609 | 682,182,102 |
| 2025-02-26 | 51 | 54.17 | 51 | 53.23 | +3.76% | 149,086 | 785,847,640 |
| 2025-02-25 | 49.49 | 52.4 | 48.7 | 51.3 | -0.14% | 120,553 | 607,842,655 |
| 2025-02-24 | 52 | 54 | 50.83 | 51.37 | +3.71% | 193,703 | 1,012,079,187 |
| 2025-02-21 | 46.5 | 50.3 | 46 | 49.53 | +7% | 138,665 | 669,371,536 |
| 2025-02-20 | 47.89 | 48.4 | 45.89 | 46.29 | -2.4% | 103,484 | 484,389,667 |
| 2025-02-19 | 46.4 | 48.18 | 46.4 | 47.43 | +2.51% | 101,908 | 483,258,708 |
| 2025-02-18 | 47.11 | 49.02 | 46.1 | 46.27 | -4.4% | 140,157 | 661,685,572 |
| 2025-02-17 | 47 | 50.39 | 46.56 | 48.4 | +5.47% | 202,162 | 984,361,895 |
| 2025-02-14 | 44.77 | 47.3 | 43.96 | 45.89 | +2.62% | 161,836 | 738,412,358 |
| 2025-02-13 | 45.38 | 46.8 | 44.53 | 44.72 | -2.23% | 138,417 | 627,119,905 |
| 2025-02-12 | 44.8 | 46.75 | 44.11 | 45.74 | +2.76% | 155,238 | 709,254,404 |
| 2025-02-11 | 42.84 | 47.7 | 42.84 | 44.51 | +2.56% | 233,381 | 1,040,740,927 |
| 2025-02-10 | 42 | 43.88 | 41.76 | 43.4 | +5.11% | 190,357 | 814,832,477 |
| 2025-02-07 | 40.6 | 41.99 | 40.27 | 41.29 | +0.71% | 148,871 | 612,653,229 |
| 2025-02-06 | 39 | 41.5 | 38.7 | 41 | +3.4% | 160,206 | 650,635,039 |
| 2025-02-05 | 37.59 | 40.91 | 37.48 | 39.65 | +6.61% | 151,671 | 596,067,747 |
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：