股票概览
49.15
-5.99%
-3.13
52.09
开盘价
52.3
最高价
48.8
最低价
96,946
成交量
数据更新至: 2025-02-28
技术指标
52.51
MA5 (5日均线)
52.23
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 | 52.09 | 52.3 | 48.8 | 49.15 | -5.99% | 96,946 | 488,597,314 |
| 2025-02-27 | 53.9 | 54.1 | 51.55 | 52.28 | -3.01% | 122,754 | 644,575,385 |
| 2025-02-26 | 54.25 | 54.46 | 52.92 | 53.9 | -1.1% | 154,339 | 825,155,734 |
| 2025-02-25 | 51.9 | 56.42 | 51.38 | 54.5 | +3.34% | 273,030 | 1,490,449,314 |
| 2025-02-24 | 52 | 53.18 | 51.27 | 52.74 | +0.57% | 124,900 | 652,767,490 |
| 2025-02-21 | 51.5 | 52.62 | 50.42 | 52.44 | +2.44% | 114,194 | 592,188,194 |
| 2025-02-20 | 51.87 | 52.2 | 50.69 | 51.19 | -1.78% | 75,624 | 388,089,805 |
| 2025-02-19 | 50.62 | 52.55 | 50.2 | 52.12 | +3% | 87,293 | 450,637,734 |
| 2025-02-18 | 52.61 | 53.79 | 50.39 | 50.6 | -5.15% | 108,623 | 564,883,708 |
| 2025-02-17 | 53.7 | 54.68 | 52.66 | 53.35 | +0.49% | 133,474 | 715,154,679 |
| 2025-02-14 | 52.73 | 53.62 | 51.35 | 53.09 | +1.41% | 106,889 | 563,073,045 |
| 2025-02-13 | 53.78 | 53.99 | 51.78 | 52.35 | -1.95% | 100,237 | 528,345,459 |
| 2025-02-12 | 52.6 | 53.87 | 52.2 | 53.39 | +1.5% | 110,580 | 588,957,773 |
| 2025-02-11 | 53.82 | 53.82 | 52.14 | 52.6 | -2.92% | 128,682 | 677,994,222 |
| 2025-02-10 | 53.9 | 54.85 | 52.61 | 54.18 | +1.56% | 201,696 | 1,083,523,677 |
| 2025-02-07 | 50.28 | 55.14 | 50.28 | 53.35 | +6.81% | 256,048 | 1,350,714,114 |
| 2025-02-06 | 47.48 | 49.95 | 46.51 | 49.95 | +5.25% | 142,900 | 697,358,824 |
| 2025-02-05 | 46.5 | 48.5 | 45.85 | 47.46 | +6.56% | 132,249 | 629,845,189 |
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：