股票概览
56.04
+0.09%
+0.05
55.97
开盘价
58.49
最高价
55.6
最低价
169,631
成交量
数据更新至: 2025-02-28
技术指标
55.73
MA5 (5日均线)
55.46
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 | 55.97 | 58.49 | 55.6 | 56.04 | +0.09% | 169,631 | 970,662,804 |
| 2025-02-27 | 55.45 | 56.98 | 55.2 | 55.99 | +1.05% | 102,992 | 578,165,877 |
| 2025-02-26 | 55 | 55.41 | 54.25 | 55.41 | +1.15% | 64,907 | 355,775,094 |
| 2025-02-25 | 55.8 | 55.8 | 54.61 | 54.78 | -2.92% | 79,608 | 439,489,120 |
| 2025-02-24 | 55.35 | 58.5 | 55.13 | 56.43 | +1.77% | 124,662 | 708,255,890 |
| 2025-02-21 | 55.19 | 56.1 | 54.4 | 55.45 | +1.19% | 99,187 | 549,545,492 |
| 2025-02-20 | 55.5 | 56.09 | 54.75 | 54.8 | -1.39% | 57,884 | 319,577,774 |
| 2025-02-19 | 54.1 | 55.59 | 53.67 | 55.57 | +2.62% | 75,936 | 414,626,304 |
| 2025-02-18 | 55.5 | 55.96 | 54.02 | 54.15 | -3.22% | 83,861 | 461,273,497 |
| 2025-02-17 | 56.4 | 56.91 | 55.68 | 55.95 | -0.75% | 71,745 | 403,937,224 |
| 2025-02-14 | 57 | 57.19 | 55.94 | 56.37 | -1.93% | 94,975 | 535,136,075 |
| 2025-02-13 | 56.05 | 58 | 55.9 | 57.48 | +2.55% | 173,293 | 994,784,971 |
| 2025-02-12 | 54.52 | 56.07 | 54.33 | 56.05 | +2.45% | 72,665 | 399,346,434 |
| 2025-02-11 | 55.75 | 56.2 | 54.55 | 54.71 | -1.9% | 51,499 | 282,722,685 |
| 2025-02-10 | 55.2 | 55.79 | 54.61 | 55.77 | +1.05% | 66,000 | 364,534,344 |
| 2025-02-07 | 54.17 | 55.86 | 53.84 | 55.19 | +2.11% | 88,975 | 489,550,678 |
| 2025-02-06 | 52.92 | 54.28 | 52.92 | 54.05 | +2.17% | 59,691 | 320,154,776 |
| 2025-02-05 | 53.78 | 53.89 | 52.4 | 52.9 | -1.05% | 58,977 | 311,976,272 |
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：