股票概览
49.69
-2.15%
-1.09
50.68
开盘价
51.36
最高价
49.06
最低价
19,456
成交量
数据更新至: 2025-02-28
技术指标
51.04
MA5 (5日均线)
51.34
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 | 50.68 | 51.36 | 49.06 | 49.69 | -2.15% | 19,456 | 97,031,960 |
| 2025-02-27 | 51.34 | 51.7 | 50.51 | 50.78 | -1.13% | 20,309 | 103,622,660 |
| 2025-02-26 | 51.24 | 51.84 | 51.01 | 51.36 | +0.23% | 13,041 | 67,075,385 |
| 2025-02-25 | 51.62 | 51.84 | 50.81 | 51.24 | -1.74% | 15,812 | 80,838,145 |
| 2025-02-24 | 52.45 | 53 | 51.53 | 52.15 | -1.01% | 19,651 | 102,423,436 |
| 2025-02-21 | 50.89 | 53.41 | 50.89 | 52.68 | +3.4% | 36,741 | 192,542,854 |
| 2025-02-20 | 51.55 | 51.56 | 50.5 | 50.95 | -1.16% | 20,335 | 103,396,381 |
| 2025-02-19 | 51.58 | 51.99 | 50.64 | 51.55 | -0.98% | 26,207 | 134,726,210 |
| 2025-02-18 | 50.9 | 52.74 | 50.79 | 52.06 | +2.2% | 38,643 | 200,535,067 |
| 2025-02-17 | 52.45 | 52.51 | 50.37 | 50.94 | -3.19% | 49,249 | 250,851,224 |
| 2025-02-14 | 48.58 | 53.44 | 48.5 | 52.62 | +7.23% | 83,540 | 435,872,947 |
| 2025-02-13 | 47.43 | 49.3 | 47.12 | 49.07 | +3.52% | 33,045 | 159,407,902 |
| 2025-02-12 | 48.35 | 48.5 | 46.63 | 47.4 | -1.96% | 19,784 | 93,488,844 |
| 2025-02-11 | 48.42 | 48.88 | 47.56 | 48.35 | +0.12% | 14,800 | 71,163,214 |
| 2025-02-10 | 48.1 | 49.11 | 46.92 | 48.29 | +0.92% | 21,079 | 101,264,394 |
| 2025-02-07 | 47.06 | 48.38 | 46.51 | 47.85 | +1.81% | 18,671 | 89,145,530 |
| 2025-02-06 | 46.91 | 47.35 | 46.53 | 47 | +0.26% | 15,206 | 71,487,114 |
| 2025-02-05 | 47.98 | 48.05 | 46.64 | 46.88 | -1.55% | 14,345 | 67,641,179 |
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：