股票概览
46.51
-6.79%
-3.39
49.65
开盘价
49.89
最高价
46.48
最低价
371,393
成交量
数据更新至: 2025-02-28
技术指标
50.26
MA5 (5日均线)
51.02
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 | 49.65 | 49.89 | 46.48 | 46.51 | -6.79% | 371,393 | 1,775,573,281 |
| 2025-02-27 | 51.3 | 51.3 | 49.52 | 49.9 | -2.33% | 293,812 | 1,474,742,574 |
| 2025-02-26 | 51.4 | 51.7 | 50.66 | 51.09 | -1.41% | 313,846 | 1,603,904,196 |
| 2025-02-25 | 51 | 54 | 50.51 | 51.82 | -0.31% | 494,887 | 2,582,231,079 |
| 2025-02-24 | 52.65 | 52.94 | 51.38 | 51.98 | -1.27% | 389,728 | 2,028,275,672 |
| 2025-02-21 | 51.33 | 53.28 | 49.61 | 52.65 | +2.89% | 621,383 | 3,194,255,298 |
| 2025-02-20 | 52.4 | 52.4 | 50.88 | 51.17 | -2.5% | 361,651 | 1,860,776,686 |
| 2025-02-19 | 51.54 | 52.5 | 49.16 | 52.48 | +1.8% | 502,228 | 2,560,395,290 |
| 2025-02-18 | 50.6 | 54.2 | 50.6 | 51.55 | +1.04% | 681,508 | 3,572,844,265 |
| 2025-02-17 | 51.33 | 52.8 | 50.3 | 51.02 | -0.29% | 568,165 | 2,927,720,036 |
| 2025-02-14 | 49.2 | 51.45 | 49.07 | 51.17 | +3.46% | 537,080 | 2,719,872,317 |
| 2025-02-13 | 49.89 | 50.8 | 48.4 | 49.46 | -1.12% | 377,226 | 1,865,704,340 |
| 2025-02-12 | 48.71 | 50.27 | 48.65 | 50.02 | +1.6% | 316,092 | 1,574,725,798 |
| 2025-02-11 | 50.24 | 50.24 | 49.19 | 49.23 | -2.98% | 340,740 | 1,690,045,991 |
| 2025-02-10 | 51.09 | 51.79 | 49.8 | 50.74 | +0.77% | 510,811 | 2,586,420,518 |
| 2025-02-07 | 48.5 | 51.75 | 48.3 | 50.35 | +3.05% | 656,069 | 3,285,510,856 |
| 2025-02-06 | 46.5 | 49.3 | 45.7 | 48.86 | +4.74% | 510,722 | 2,445,593,654 |
| 2025-02-05 | 44.36 | 47.5 | 44 | 46.65 | +7.91% | 535,119 | 2,466,730,256 |
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：