股票概览
52.65
-8.72%
-5.03
55.01
开盘价
55.37
最高价
52.51
最低价
103,404
成交量
数据更新至: 2025-02-28
技术指标
58.74
MA5 (5日均线)
59.44
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 | 55.01 | 55.37 | 52.51 | 52.65 | -8.72% | 103,404 | 558,342,649 |
| 2025-02-27 | 60 | 61.43 | 57.52 | 57.68 | -5.91% | 118,699 | 698,637,333 |
| 2025-02-26 | 59.5 | 62.26 | 57.51 | 61.3 | +1.21% | 182,779 | 1,084,731,557 |
| 2025-02-25 | 59.3 | 64.28 | 57.52 | 60.57 | -1.5% | 170,248 | 1,021,246,279 |
| 2025-02-24 | 61.5 | 61.99 | 59.3 | 61.49 | -4.53% | 173,020 | 1,050,715,136 |
| 2025-02-21 | 60.78 | 66.55 | 60 | 64.41 | +9.58% | 251,814 | 1,595,859,196 |
| 2025-02-20 | 59.95 | 60.47 | 57.53 | 58.78 | -1.84% | 122,373 | 720,362,176 |
| 2025-02-19 | 58.81 | 60.5 | 56.84 | 59.88 | +1.32% | 137,383 | 808,782,005 |
| 2025-02-18 | 57.44 | 61.23 | 57.44 | 59.1 | +1.04% | 180,097 | 1,080,205,500 |
| 2025-02-17 | 55 | 59.28 | 54.8 | 58.49 | +5.39% | 132,696 | 766,278,482 |
| 2025-02-14 | 57.7 | 58.72 | 54.71 | 55.5 | -3.14% | 118,692 | 664,499,933 |
| 2025-02-13 | 59.08 | 59.44 | 57.09 | 57.3 | -4.1% | 124,930 | 728,146,378 |
| 2025-02-12 | 57.11 | 61.66 | 57.11 | 59.75 | +3.37% | 176,642 | 1,064,643,205 |
| 2025-02-11 | 57.14 | 59.5 | 56.56 | 57.8 | +1.55% | 159,611 | 930,162,800 |
| 2025-02-10 | 56.22 | 57.51 | 55.63 | 56.92 | +1.05% | 112,348 | 637,112,387 |
| 2025-02-07 | 55.26 | 57.76 | 55.2 | 56.33 | +1.48% | 154,175 | 871,620,784 |
| 2025-02-06 | 54.08 | 55.86 | 53.41 | 55.51 | +5.05% | 160,504 | 879,365,094 |
| 2025-02-05 | 52.04 | 53.58 | 50.08 | 52.84 | -5.59% | 168,728 | 873,482,976 |
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：