股票概览
58.94
-3.55%
-2.17
60.41
开盘价
63.8
最高价
58.67
最低价
133,882
成交量
数据更新至: 2025-02-28
技术指标
61.84
MA5 (5日均线)
62.52
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 | 60.41 | 63.8 | 58.67 | 58.94 | -3.55% | 133,882 | 816,277,056 |
| 2025-02-27 | 61.61 | 62.75 | 59.9 | 61.11 | -1.61% | 122,176 | 745,050,378 |
| 2025-02-26 | 63.55 | 63.89 | 61.5 | 62.11 | -3.9% | 150,277 | 936,356,078 |
| 2025-02-25 | 61.2 | 65.39 | 60.75 | 64.63 | +3.54% | 189,684 | 1,209,042,103 |
| 2025-02-24 | 64 | 64.6 | 61.33 | 62.42 | -4.1% | 173,857 | 1,088,729,629 |
| 2025-02-21 | 63.66 | 65.96 | 63.18 | 65.09 | +0.43% | 182,574 | 1,179,312,986 |
| 2025-02-20 | 64.66 | 69.18 | 64.3 | 64.81 | -2.25% | 209,429 | 1,388,122,370 |
| 2025-02-19 | 58.93 | 67.71 | 58.05 | 66.3 | +12.51% | 299,181 | 1,904,718,046 |
| 2025-02-18 | 59.4 | 59.96 | 57 | 58.93 | -3.19% | 177,107 | 1,034,448,716 |
| 2025-02-17 | 59.68 | 66.88 | 59.6 | 60.87 | +5.04% | 345,810 | 2,166,210,696 |
| 2025-02-14 | 51.48 | 59.88 | 51.48 | 57.95 | +13.63% | 283,540 | 1,586,021,691 |
| 2025-02-13 | 51.05 | 52.44 | 50.03 | 51 | -0.6% | 104,269 | 531,848,902 |
| 2025-02-12 | 50.79 | 52.99 | 50.5 | 51.31 | +0.63% | 134,328 | 690,835,950 |
| 2025-02-11 | 52.98 | 52.98 | 50.64 | 50.99 | -5.89% | 159,316 | 820,532,005 |
| 2025-02-10 | 50.98 | 54.23 | 49.99 | 54.18 | +8.4% | 260,304 | 1,366,741,951 |
| 2025-02-07 | 46.33 | 52 | 46.08 | 49.98 | +7.72% | 264,480 | 1,294,855,290 |
| 2025-02-06 | 40.2 | 48.22 | 39.75 | 46.4 | +15.48% | 211,291 | 966,715,626 |
| 2025-02-05 | 40 | 40.88 | 39 | 40.18 | +3.32% | 48,335 | 194,259,930 |
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：