股票概览
48.28
-3.46%
-1.73
49.8
开盘价
50.27
最高价
48.09
最低价
101,086
成交量
数据更新至: 2025-02-28
技术指标
49.82
MA5 (5日均线)
50.92
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 | 49.8 | 50.27 | 48.09 | 48.28 | -3.46% | 101,086 | 495,021,120 |
| 2025-02-27 | 49.89 | 50.62 | 48.6 | 50.01 | +0.26% | 134,935 | 668,266,442 |
| 2025-02-26 | 50.46 | 50.78 | 49.81 | 49.88 | -1.15% | 100,644 | 505,373,118 |
| 2025-02-25 | 49.91 | 51.28 | 49.55 | 50.46 | -0.04% | 88,057 | 445,391,749 |
| 2025-02-24 | 51.81 | 51.81 | 49.51 | 50.48 | -3.24% | 147,851 | 743,694,206 |
| 2025-02-21 | 51.57 | 52.47 | 51.08 | 52.17 | +0.91% | 122,969 | 636,431,618 |
| 2025-02-20 | 51.3 | 52.45 | 50.52 | 51.7 | +0.14% | 129,005 | 663,007,369 |
| 2025-02-19 | 50.51 | 52 | 50.51 | 51.63 | +1.35% | 106,841 | 550,199,994 |
| 2025-02-18 | 53.89 | 54.05 | 49.98 | 50.94 | -5.12% | 172,885 | 897,001,092 |
| 2025-02-17 | 54.58 | 54.86 | 53.12 | 53.69 | -0.68% | 118,652 | 638,156,637 |
| 2025-02-14 | 53.5 | 54.5 | 52.4 | 54.06 | +0.41% | 155,524 | 829,482,793 |
| 2025-02-13 | 53.51 | 55.49 | 52.4 | 53.84 | +0.45% | 233,624 | 1,252,526,721 |
| 2025-02-12 | 49.98 | 53.72 | 49.45 | 53.6 | +7.22% | 241,337 | 1,261,527,240 |
| 2025-02-11 | 50.74 | 51.02 | 49.36 | 49.99 | -1.48% | 141,031 | 706,564,699 |
| 2025-02-10 | 51.6 | 51.78 | 50.35 | 50.74 | -0.98% | 117,732 | 597,895,981 |
| 2025-02-07 | 50.05 | 52.25 | 50.05 | 51.24 | +2.46% | 180,028 | 922,448,134 |
| 2025-02-06 | 48.33 | 50.5 | 47.74 | 50.01 | +3.48% | 162,907 | 807,605,699 |
| 2025-02-05 | 48.5 | 49.38 | 47.41 | 48.33 | +0.52% | 115,239 | 559,310,158 |
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：