股票概览
53.05
+0.21%
+0.11
52.46
开盘价
56.27
最高价
51.53
最低价
159,809
成交量
数据更新至: 2025-02-28
技术指标
52.70
MA5 (5日均线)
51.32
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 | 52.46 | 56.27 | 51.53 | 53.05 | +0.21% | 159,809 | 858,053,669 |
| 2025-02-27 | 53.3 | 54.78 | 52.18 | 52.94 | -1.42% | 121,330 | 650,718,977 |
| 2025-02-26 | 51.76 | 54.33 | 51.76 | 53.7 | +4.05% | 124,655 | 662,762,567 |
| 2025-02-25 | 51.18 | 53.64 | 51.13 | 51.61 | -1.13% | 91,973 | 480,814,976 |
| 2025-02-24 | 50.6 | 52.88 | 50.25 | 52.2 | +3.06% | 116,305 | 605,116,827 |
| 2025-02-21 | 50.1 | 51.3 | 48.9 | 50.65 | +0.94% | 88,336 | 445,152,906 |
| 2025-02-20 | 49.55 | 51.18 | 48.5 | 50.18 | +1.27% | 69,957 | 346,891,585 |
| 2025-02-19 | 48.39 | 49.58 | 48.03 | 49.55 | +3.4% | 66,179 | 324,113,154 |
| 2025-02-18 | 51.49 | 51.89 | 47.86 | 47.92 | -6.82% | 92,262 | 459,081,462 |
| 2025-02-17 | 51.16 | 52.89 | 50.55 | 51.43 | +0.53% | 96,718 | 499,470,283 |
| 2025-02-14 | 51.52 | 52.24 | 50.1 | 51.16 | -1.71% | 108,232 | 550,627,938 |
| 2025-02-13 | 50.6 | 55.5 | 50.6 | 52.05 | -1.79% | 204,953 | 1,083,289,998 |
| 2025-02-12 | 48.03 | 53.28 | 47.57 | 53 | +10.65% | 129,687 | 647,995,424 |
| 2025-02-11 | 49.15 | 49.45 | 47.43 | 47.9 | -2.17% | 53,096 | 254,209,685 |
| 2025-02-10 | 47.53 | 49.25 | 47.37 | 48.96 | +2.23% | 70,580 | 342,770,806 |
| 2025-02-07 | 46.51 | 49.1 | 46.3 | 47.89 | +2.97% | 90,869 | 437,233,450 |
| 2025-02-06 | 45.4 | 46.62 | 45.02 | 46.51 | +2.35% | 50,108 | 230,843,857 |
| 2025-02-05 | 44.88 | 45.73 | 44.5 | 45.44 | +1.47% | 49,656 | 224,507,782 |
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：