股票概览
49.95
-3.85%
-2
51.65
开盘价
52.11
最高价
49.91
最低价
35,237
成交量
数据更新至: 2025-02-28
技术指标
52.83
MA5 (5日均线)
53.28
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 | 51.65 | 52.11 | 49.91 | 49.95 | -3.85% | 35,237 | 179,566,842 |
| 2025-02-27 | 53.31 | 53.66 | 51.26 | 51.95 | -2.93% | 53,821 | 281,066,374 |
| 2025-02-26 | 54.1 | 54.19 | 52.55 | 53.52 | -0.56% | 51,880 | 275,873,411 |
| 2025-02-25 | 54 | 56.05 | 53.5 | 53.82 | -2% | 70,699 | 387,464,121 |
| 2025-02-24 | 54.34 | 54.96 | 52.9 | 54.92 | +0.86% | 52,807 | 284,097,039 |
| 2025-02-21 | 54.05 | 54.45 | 52.31 | 54.45 | +0.81% | 65,059 | 347,413,485 |
| 2025-02-20 | 52.63 | 56 | 52.03 | 54.01 | +1.94% | 74,114 | 402,336,666 |
| 2025-02-19 | 52.29 | 53.7 | 52.01 | 52.98 | +1.11% | 41,161 | 218,018,605 |
| 2025-02-18 | 54.4 | 55.1 | 52.23 | 52.4 | -4.29% | 41,967 | 224,920,641 |
| 2025-02-17 | 53.53 | 55 | 52.8 | 54.75 | +2.49% | 48,524 | 262,626,365 |
| 2025-02-14 | 54.19 | 55.8 | 53.17 | 53.42 | -2.18% | 45,305 | 245,564,443 |
| 2025-02-13 | 55 | 55.27 | 53.6 | 54.61 | -1.57% | 47,222 | 256,673,193 |
| 2025-02-12 | 54.23 | 55.6 | 54.1 | 55.48 | +1.76% | 44,591 | 245,351,986 |
| 2025-02-11 | 55.51 | 55.51 | 54.01 | 54.52 | -1.52% | 40,438 | 220,788,397 |
| 2025-02-10 | 54.22 | 55.82 | 53.8 | 55.36 | +2.29% | 55,267 | 302,679,211 |
| 2025-02-07 | 52.58 | 55.32 | 52.1 | 54.12 | +3.38% | 71,188 | 382,384,456 |
| 2025-02-06 | 50.8 | 52.58 | 50.27 | 52.35 | +2.09% | 47,367 | 246,176,932 |
| 2025-02-05 | 50.58 | 51.49 | 50.11 | 51.28 | +2.58% | 37,786 | 192,253,357 |
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：