股票概览
50.46
-1.33%
-0.68
51.15
开盘价
51.15
最高价
50.12
最低价
21,781
成交量
数据更新至: 2025-02-28
技术指标
51.13
MA5 (5日均线)
51.24
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 | 51.15 | 51.15 | 50.12 | 50.46 | -1.33% | 21,781 | 110,020,089 |
| 2025-02-27 | 51.24 | 51.38 | 50.7 | 51.14 | -0.23% | 12,206 | 62,302,217 |
| 2025-02-26 | 51.09 | 51.38 | 51.01 | 51.26 | +0.33% | 8,722 | 44,642,882 |
| 2025-02-25 | 51.58 | 51.85 | 51.03 | 51.09 | -1.14% | 10,746 | 55,235,273 |
| 2025-02-24 | 52 | 52 | 51.25 | 51.68 | +0.06% | 13,389 | 69,079,951 |
| 2025-02-21 | 51.55 | 51.89 | 51.07 | 51.65 | +0.02% | 12,540 | 64,482,792 |
| 2025-02-20 | 50.99 | 51.97 | 50.95 | 51.64 | +1.25% | 14,213 | 73,094,502 |
| 2025-02-19 | 51.2 | 51.69 | 50.81 | 51 | -0.39% | 16,319 | 83,361,981 |
| 2025-02-18 | 51.27 | 52.3 | 51.06 | 51.2 | -0.21% | 18,483 | 95,472,347 |
| 2025-02-17 | 52.57 | 52.63 | 50.41 | 51.31 | -2.77% | 25,420 | 129,988,272 |
| 2025-02-14 | 52.28 | 53.1 | 52.1 | 52.77 | +0.48% | 14,613 | 77,035,027 |
| 2025-02-13 | 52.03 | 53.08 | 51.88 | 52.52 | +0.83% | 22,315 | 117,050,613 |
| 2025-02-12 | 52.66 | 52.68 | 51.66 | 52.09 | -2.07% | 26,810 | 139,477,002 |
| 2025-02-11 | 51.05 | 54.48 | 51.05 | 53.19 | +4.31% | 53,633 | 284,647,695 |
| 2025-02-10 | 51.36 | 51.5 | 50.6 | 50.99 | -0.35% | 15,483 | 78,831,020 |
| 2025-02-07 | 50.59 | 51.45 | 50.48 | 51.17 | +1.31% | 17,719 | 90,545,448 |
| 2025-02-06 | 51.01 | 51.38 | 50.38 | 50.51 | -0.73% | 19,322 | 97,643,573 |
| 2025-02-05 | 52.27 | 52.44 | 50.69 | 50.88 | -1.47% | 20,323 | 104,553,558 |
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：