股票概览
55.85
-3.92%
-2.28
57.76
开盘价
57.78
最高价
55.6
最低价
9,859
成交量
数据更新至: 2025-02-28
技术指标
57.76
MA5 (5日均线)
57.63
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 | 57.76 | 57.78 | 55.6 | 55.85 | -3.92% | 9,859 | 55,833,132 |
| 2025-02-27 | 59.7 | 59.7 | 57 | 58.13 | -1.82% | 11,766 | 68,371,608 |
| 2025-02-26 | 58.14 | 59.22 | 58.05 | 59.21 | +1.95% | 13,400 | 78,928,072 |
| 2025-02-25 | 57.43 | 58.59 | 56.22 | 58.08 | +0.99% | 9,798 | 56,691,014 |
| 2025-02-24 | 57.7 | 58.4 | 56.95 | 57.51 | -0.96% | 9,833 | 56,605,499 |
| 2025-02-21 | 58.48 | 58.49 | 57.3 | 58.07 | +0.1% | 9,593 | 55,573,841 |
| 2025-02-20 | 57.95 | 58.25 | 56.93 | 58.01 | +1.19% | 9,303 | 53,562,147 |
| 2025-02-19 | 55.95 | 57.35 | 55.69 | 57.33 | +2.45% | 9,191 | 52,429,503 |
| 2025-02-18 | 58.6 | 58.6 | 55.5 | 55.96 | -3.73% | 10,574 | 60,252,197 |
| 2025-02-17 | 57.13 | 58.52 | 57.1 | 58.13 | +1.25% | 10,077 | 58,401,257 |
| 2025-02-14 | 56.63 | 57.93 | 56.63 | 57.41 | +1.02% | 7,860 | 45,214,934 |
| 2025-02-13 | 58.21 | 58.25 | 56.8 | 56.83 | -1.93% | 7,768 | 44,655,507 |
| 2025-02-12 | 57.3 | 58.1 | 57.3 | 57.95 | +0.49% | 8,857 | 51,089,481 |
| 2025-02-11 | 58.18 | 58.18 | 57.18 | 57.67 | -0.4% | 9,527 | 54,918,656 |
| 2025-02-10 | 57.2 | 57.9 | 56.61 | 57.9 | +1.12% | 9,026 | 51,756,453 |
| 2025-02-07 | 57.03 | 57.99 | 56.76 | 57.26 | +0.46% | 13,043 | 74,820,336 |
| 2025-02-06 | 54.96 | 57 | 54.96 | 57 | +2.65% | 9,369 | 53,000,067 |
| 2025-02-05 | 54.11 | 56.05 | 54.11 | 55.53 | +2.66% | 9,035 | 50,004,411 |
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：