股票概览
53.93
-10%
-5.99
58.96
开盘价
58.96
最高价
53.93
最低价
205,801
成交量
数据更新至: 2025-02-28
技术指标
56.34
MA5 (5日均线)
53.49
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 | 58.96 | 58.96 | 53.93 | 53.93 | -10% | 205,801 | 1,136,126,896 |
| 2025-02-27 | 56.96 | 60.2 | 55 | 59.92 | +3.17% | 242,545 | 1,399,722,734 |
| 2025-02-26 | 56.5 | 60.28 | 56.35 | 58.08 | +4.27% | 217,679 | 1,271,899,844 |
| 2025-02-25 | 52.3 | 57.49 | 52 | 55.7 | +3.01% | 226,791 | 1,253,896,300 |
| 2025-02-24 | 52.88 | 56.26 | 50.71 | 54.07 | +0.82% | 209,599 | 1,122,458,724 |
| 2025-02-21 | 52.08 | 55.55 | 52 | 53.63 | +1.13% | 232,148 | 1,248,419,271 |
| 2025-02-20 | 50.07 | 54.28 | 49.75 | 53.03 | +6.59% | 304,042 | 1,573,381,856 |
| 2025-02-19 | 47.85 | 50 | 47.51 | 49.75 | +3.97% | 213,284 | 1,053,606,459 |
| 2025-02-18 | 49.4 | 49.69 | 47.66 | 47.85 | -2.23% | 120,075 | 582,453,407 |
| 2025-02-17 | 47.5 | 49.46 | 47.36 | 48.94 | +2.45% | 141,333 | 690,258,131 |
| 2025-02-14 | 49.77 | 51.13 | 47.68 | 47.77 | -5.03% | 162,964 | 795,837,943 |
| 2025-02-13 | 49.9 | 52.4 | 49.11 | 50.3 | -0.51% | 165,426 | 839,177,560 |
| 2025-02-12 | 49 | 50.88 | 48 | 50.56 | -0.96% | 152,818 | 757,732,647 |
| 2025-02-11 | 50.2 | 51.73 | 49.4 | 51.05 | +1.71% | 129,912 | 659,364,346 |
| 2025-02-10 | 50.5 | 50.91 | 48.58 | 50.19 | -3.63% | 162,973 | 807,867,004 |
| 2025-02-07 | 52.49 | 53.5 | 50.09 | 52.08 | -2.23% | 233,175 | 1,209,686,223 |
| 2025-02-06 | 49.85 | 54.8 | 49.31 | 53.27 | +6.54% | 201,120 | 1,054,545,097 |
| 2025-02-05 | 49.28 | 51.1 | 48.63 | 50 | +2.88% | 174,499 | 868,123,582 |
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：