股票概览
54.49
-4.32%
-2.46
56.96
开盘价
59.5
最高价
54
最低价
911,957
成交量
数据更新至: 2025-02-28
技术指标
55.16
MA5 (5日均线)
53.18
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 | 56.96 | 59.5 | 54 | 54.49 | -4.32% | 911,957 | 5,175,005,342 |
| 2025-02-27 | 56.7 | 57.28 | 53 | 56.95 | +1.95% | 830,515 | 4,587,957,881 |
| 2025-02-26 | 54.15 | 58.06 | 53.16 | 55.86 | +4% | 963,458 | 5,424,036,389 |
| 2025-02-25 | 52.84 | 55.35 | 52 | 53.71 | -1.95% | 625,906 | 3,351,829,788 |
| 2025-02-24 | 54.3 | 55.8 | 53 | 54.78 | +0.51% | 690,210 | 3,736,259,367 |
| 2025-02-21 | 53.54 | 56 | 52.74 | 54.5 | +0.24% | 912,065 | 4,972,418,722 |
| 2025-02-20 | 50.98 | 56.63 | 50.74 | 54.37 | +6.82% | 1,079,148 | 5,711,961,072 |
| 2025-02-19 | 47.65 | 50.96 | 47.65 | 50.9 | +7.14% | 849,524 | 4,257,993,036 |
| 2025-02-18 | 48.6 | 49.38 | 47.08 | 47.51 | -2.42% | 471,472 | 2,275,020,441 |
| 2025-02-17 | 47.97 | 48.7 | 47.75 | 48.69 | +2.48% | 482,661 | 2,329,201,996 |
| 2025-02-14 | 48.1 | 48.38 | 46.93 | 47.51 | -1.37% | 499,656 | 2,377,571,613 |
| 2025-02-13 | 51.36 | 51.63 | 48.12 | 48.17 | -7.29% | 786,522 | 3,865,195,473 |
| 2025-02-12 | 51 | 52.5 | 49.8 | 51.96 | +0.02% | 641,075 | 3,282,589,320 |
| 2025-02-11 | 52.4 | 54.45 | 51.55 | 51.95 | -2.66% | 681,755 | 3,598,264,252 |
| 2025-02-10 | 51 | 54.88 | 50.48 | 53.37 | +4.63% | 908,307 | 4,746,600,907 |
| 2025-02-07 | 52 | 54.49 | 49.88 | 51.01 | -2.26% | 1,090,259 | 5,682,990,636 |
| 2025-02-06 | 47.3 | 54.95 | 47.01 | 52.19 | +8.05% | 1,016,706 | 5,209,129,164 |
| 2025-02-05 | 49.54 | 51 | 47.56 | 48.3 | +2.42% | 801,579 | 3,946,697,555 |
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：