股票概览
48.88
-5.91%
-3.07
51.91
开盘价
51.94
最高价
48.76
最低价
78,354
成交量
数据更新至: 2025-02-28
技术指标
52.14
MA5 (5日均线)
51.61
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 | 51.91 | 51.94 | 48.76 | 48.88 | -5.91% | 78,354 | 391,671,831 |
| 2025-02-27 | 54.5 | 55.04 | 51.48 | 51.95 | -4.61% | 86,422 | 455,815,923 |
| 2025-02-26 | 52.38 | 56.88 | 52.38 | 54.46 | +2.95% | 130,825 | 720,349,113 |
| 2025-02-25 | 52 | 54.77 | 51.53 | 52.9 | +0.78% | 95,622 | 509,598,074 |
| 2025-02-24 | 53.7 | 54.09 | 51.7 | 52.49 | -2.34% | 92,608 | 489,854,189 |
| 2025-02-21 | 54.8 | 55.9 | 53.5 | 53.75 | -1.92% | 151,048 | 825,090,609 |
| 2025-02-20 | 49.81 | 54.8 | 48.85 | 54.8 | +10% | 114,173 | 593,861,140 |
| 2025-02-19 | 48 | 49.98 | 47.92 | 49.82 | +3.45% | 48,258 | 238,510,611 |
| 2025-02-18 | 48.5 | 49.37 | 47.9 | 48.16 | -1.51% | 35,236 | 171,041,723 |
| 2025-02-17 | 49.4 | 49.65 | 47.91 | 48.9 | -0.89% | 73,761 | 358,054,024 |
| 2025-02-14 | 47.65 | 49.88 | 47.47 | 49.34 | +3.74% | 72,958 | 358,233,679 |
| 2025-02-13 | 48.89 | 49.35 | 47.39 | 47.56 | -3.1% | 68,348 | 328,802,229 |
| 2025-02-12 | 50.06 | 50.21 | 48.72 | 49.08 | -2.39% | 52,476 | 259,041,811 |
| 2025-02-11 | 50.3 | 50.6 | 49.52 | 50.28 | -0.34% | 49,525 | 247,935,498 |
| 2025-02-10 | 51.63 | 51.97 | 50.1 | 50.45 | -2.94% | 62,294 | 315,333,335 |
| 2025-02-07 | 51.08 | 52.5 | 50.66 | 51.98 | +1.92% | 62,303 | 322,604,019 |
| 2025-02-06 | 48.14 | 51 | 47.8 | 51 | +6.78% | 78,449 | 393,297,527 |
| 2025-02-05 | 47.8 | 48.8 | 46.6 | 47.76 | -0.08% | 39,659 | 189,556,703 |
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：