股票概览
56.18
-1.23%
-0.7
56.87
开盘价
57.67
最高价
56.18
最低价
44,261
成交量
数据更新至: 2025-02-28
技术指标
56.29
MA5 (5日均线)
56.70
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 | 56.87 | 57.67 | 56.18 | 56.18 | -1.23% | 44,261 | 252,281,734 |
| 2025-02-27 | 56.33 | 57.15 | 56.04 | 56.88 | +0.98% | 44,814 | 254,468,278 |
| 2025-02-26 | 55.33 | 56.35 | 55.33 | 56.33 | +1.81% | 46,962 | 263,356,568 |
| 2025-02-25 | 56.53 | 56.64 | 55.3 | 55.33 | -2.45% | 41,248 | 230,687,028 |
| 2025-02-24 | 56.9 | 57.26 | 56.41 | 56.72 | -0.6% | 37,745 | 214,432,409 |
| 2025-02-21 | 57.55 | 57.93 | 56.83 | 57.06 | -0.89% | 40,012 | 228,655,352 |
| 2025-02-20 | 57 | 57.82 | 56.88 | 57.57 | +0.65% | 37,183 | 213,452,502 |
| 2025-02-19 | 57.05 | 57.2 | 56.4 | 57.2 | +0.03% | 40,541 | 230,706,193 |
| 2025-02-18 | 56.6 | 57.85 | 56.17 | 57.18 | +1.17% | 61,695 | 353,193,035 |
| 2025-02-17 | 56.67 | 56.77 | 56.01 | 56.52 | -0.48% | 37,168 | 209,454,383 |
| 2025-02-14 | 56.9 | 57.05 | 56.52 | 56.79 | -0.16% | 28,004 | 158,942,173 |
| 2025-02-13 | 56.83 | 57.5 | 56.83 | 56.88 | +0.14% | 45,749 | 261,396,178 |
| 2025-02-12 | 56.8 | 57.05 | 56.4 | 56.8 | -0.12% | 35,837 | 202,904,577 |
| 2025-02-11 | 55.92 | 57.45 | 55.9 | 56.87 | +1.74% | 74,885 | 424,865,740 |
| 2025-02-10 | 55.2 | 56.01 | 54.82 | 55.9 | +1.27% | 55,686 | 308,892,507 |
| 2025-02-07 | 54.3 | 55.5 | 54.11 | 55.2 | +0.58% | 54,464 | 299,935,934 |
| 2025-02-06 | 54.48 | 54.96 | 54.21 | 54.88 | +0.75% | 33,809 | 184,653,472 |
| 2025-02-05 | 55.31 | 55.44 | 54 | 54.47 | -1.39% | 35,566 | 193,739,616 |
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：