股票概览
53.31
-4.97%
-2.79
55.68
开盘价
56.2
最高价
53.18
最低价
13,223
成交量
数据更新至: 2025-02-28
技术指标
56.25
MA5 (5日均线)
54.47
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 | 55.68 | 56.2 | 53.18 | 53.31 | -4.97% | 13,223 | 71,941,084 |
| 2025-02-27 | 57.2 | 58 | 55.12 | 56.1 | -2.4% | 16,497 | 92,990,605 |
| 2025-02-26 | 57.6 | 58.73 | 56.92 | 57.48 | -0.21% | 16,194 | 93,566,788 |
| 2025-02-25 | 55.5 | 59.2 | 55.5 | 57.6 | +1.46% | 21,542 | 123,818,207 |
| 2025-02-24 | 56.15 | 58.09 | 55.27 | 56.77 | +0.66% | 22,818 | 128,451,418 |
| 2025-02-21 | 52.08 | 59.88 | 52.08 | 56.4 | +7.33% | 41,957 | 236,886,876 |
| 2025-02-20 | 53 | 53.02 | 51.9 | 52.55 | -0.04% | 11,447 | 59,945,555 |
| 2025-02-19 | 50.35 | 52.57 | 49.75 | 52.57 | +4.39% | 21,013 | 109,317,820 |
| 2025-02-18 | 51.86 | 52.08 | 50.21 | 50.36 | -2.29% | 12,974 | 66,198,861 |
| 2025-02-17 | 50.95 | 51.55 | 50.58 | 51.54 | +1.72% | 11,091 | 56,768,294 |
| 2025-02-14 | 51.88 | 52.36 | 50.22 | 50.67 | -3.56% | 14,573 | 74,500,364 |
| 2025-02-13 | 52.29 | 53.1 | 51.48 | 52.54 | +0.96% | 15,555 | 81,327,453 |
| 2025-02-12 | 52 | 52.5 | 51.41 | 52.04 | +0.08% | 11,659 | 60,560,702 |
| 2025-02-11 | 52.78 | 52.98 | 51.2 | 52 | +0.02% | 13,181 | 68,271,227 |
| 2025-02-10 | 51.45 | 51.99 | 50.49 | 51.99 | +1.03% | 10,890 | 55,929,043 |
| 2025-02-07 | 52 | 52.42 | 50.88 | 51.46 | -0.39% | 14,632 | 75,733,673 |
| 2025-02-06 | 51 | 51.88 | 50.42 | 51.66 | +1.14% | 9,468 | 48,737,828 |
| 2025-02-05 | 50.12 | 51.44 | 49.86 | 51.08 | +1.92% | 7,408 | 37,600,024 |
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：