股票概览
53.14
-3.64%
-2.01
54.89
开盘价
55.5
最高价
52.87
最低价
26,274
成交量
数据更新至: 2025-02-28
技术指标
54.42
MA5 (5日均线)
54.97
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 | 54.89 | 55.5 | 52.87 | 53.14 | -3.64% | 26,274 | 141,647,063 |
| 2025-02-27 | 55.02 | 55.56 | 54.42 | 55.15 | +0.18% | 22,119 | 121,796,600 |
| 2025-02-26 | 54.21 | 55.13 | 54.02 | 55.05 | +1.57% | 17,308 | 94,643,106 |
| 2025-02-25 | 54 | 54.49 | 53.6 | 54.2 | -0.68% | 19,033 | 102,845,046 |
| 2025-02-24 | 55.98 | 56 | 54.22 | 54.57 | -2.5% | 26,929 | 147,830,603 |
| 2025-02-21 | 55.84 | 56.68 | 55.45 | 55.97 | +0.47% | 25,520 | 142,806,809 |
| 2025-02-20 | 54.96 | 56.76 | 54.85 | 55.71 | +1.24% | 29,717 | 166,459,209 |
| 2025-02-19 | 54.68 | 55.15 | 53.86 | 55.03 | +0.77% | 22,574 | 123,395,197 |
| 2025-02-18 | 55.89 | 55.89 | 54.32 | 54.61 | -2.86% | 30,064 | 165,811,780 |
| 2025-02-17 | 54.16 | 56.94 | 54.14 | 56.22 | +4.38% | 50,675 | 283,758,129 |
| 2025-02-14 | 52.59 | 54.33 | 52.5 | 53.86 | +2.07% | 28,680 | 154,219,941 |
| 2025-02-13 | 52.9 | 53.39 | 52.52 | 52.77 | -0.32% | 17,666 | 93,376,206 |
| 2025-02-12 | 52.66 | 52.95 | 52.54 | 52.94 | +0.27% | 15,269 | 80,595,512 |
| 2025-02-11 | 53.2 | 53.4 | 52.29 | 52.8 | -0.75% | 18,772 | 98,687,857 |
| 2025-02-10 | 52.88 | 53.47 | 52.6 | 53.2 | +0.81% | 22,026 | 116,946,036 |
| 2025-02-07 | 52 | 53.33 | 51.88 | 52.77 | +1.64% | 29,220 | 154,048,991 |
| 2025-02-06 | 50.68 | 51.94 | 50.26 | 51.92 | +1.94% | 19,995 | 102,661,670 |
| 2025-02-05 | 51.39 | 51.81 | 50.4 | 50.93 | -0.64% | 19,713 | 100,847,028 |
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：