股票概览
54.95
-6.55%
-3.85
59.01
开盘价
59.01
最高价
54.26
最低价
19,008
成交量
数据更新至: 2025-02-28
技术指标
57.20
MA5 (5日均线)
55.98
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 | 59.01 | 59.01 | 54.26 | 54.95 | -6.55% | 19,008 | 106,708,669 |
| 2025-02-27 | 57.52 | 59.45 | 56.5 | 58.8 | +2.44% | 15,240 | 88,577,729 |
| 2025-02-26 | 57.1 | 59 | 56 | 57.4 | +0.07% | 15,011 | 86,941,507 |
| 2025-02-25 | 56.39 | 57.87 | 55.21 | 57.36 | -0.24% | 14,271 | 80,680,850 |
| 2025-02-24 | 57 | 58.35 | 55.82 | 57.5 | +0.58% | 16,110 | 92,217,655 |
| 2025-02-21 | 56.36 | 57.78 | 55.8 | 57.17 | +0.67% | 14,009 | 79,711,834 |
| 2025-02-20 | 56.5 | 57.04 | 54 | 56.79 | +1.81% | 15,877 | 88,624,581 |
| 2025-02-19 | 51.8 | 57.4 | 51.65 | 55.78 | +7.15% | 21,234 | 116,526,894 |
| 2025-02-18 | 51.5 | 53.37 | 50.78 | 52.06 | +0.06% | 13,624 | 71,360,306 |
| 2025-02-17 | 49.92 | 52.97 | 49.92 | 52.03 | +4.31% | 12,359 | 64,095,907 |
| 2025-02-14 | 51.5 | 52.49 | 49.82 | 49.88 | -3.73% | 9,695 | 49,081,539 |
| 2025-02-13 | 52.03 | 52.39 | 50.6 | 51.81 | -1.41% | 11,104 | 57,174,145 |
| 2025-02-12 | 51.37 | 54.73 | 50.75 | 52.55 | +0.84% | 23,521 | 124,221,960 |
| 2025-02-11 | 47.82 | 52.44 | 46.79 | 52.11 | +9.52% | 26,759 | 134,448,485 |
| 2025-02-10 | 48.31 | 48.57 | 47.27 | 47.58 | -1.49% | 9,195 | 43,912,053 |
| 2025-02-07 | 48.48 | 49.58 | 47.8 | 48.3 | -0.37% | 6,549 | 31,987,537 |
| 2025-02-06 | 47.62 | 48.87 | 47.62 | 48.48 | +0.89% | 4,757 | 22,955,175 |
| 2025-02-05 | 48.3 | 48.56 | 47.1 | 48.05 | +0.1% | 4,484 | 21,361,460 |
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：