股票概览
56.41
+1.6%
+0.89
55.99
开盘价
58.48
最高价
55.61
最低价
138,021
成交量
数据更新至: 2025-02-28
技术指标
54.17
MA5 (5日均线)
53.48
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 | 55.99 | 58.48 | 55.61 | 56.41 | +1.6% | 138,021 | 788,478,901 |
| 2025-02-27 | 52.7 | 56.2 | 52.4 | 55.52 | +5.31% | 160,333 | 886,004,184 |
| 2025-02-26 | 52.5 | 52.75 | 51.88 | 52.72 | +0.42% | 56,166 | 294,076,084 |
| 2025-02-25 | 52.98 | 53.35 | 52.39 | 52.5 | -2.23% | 58,450 | 308,561,450 |
| 2025-02-24 | 52 | 54.2 | 51.7 | 53.7 | +2.5% | 160,035 | 847,766,724 |
| 2025-02-21 | 52.29 | 53.2 | 51.68 | 52.39 | +0.17% | 56,310 | 295,114,305 |
| 2025-02-20 | 52.58 | 53.36 | 52.22 | 52.3 | -0.83% | 33,867 | 178,198,759 |
| 2025-02-19 | 52.33 | 52.74 | 51.61 | 52.74 | +0.63% | 53,714 | 280,514,984 |
| 2025-02-18 | 53.99 | 54.01 | 52.25 | 52.41 | -3.14% | 62,033 | 328,666,724 |
| 2025-02-17 | 54.34 | 55.45 | 53.92 | 54.11 | -0.53% | 48,780 | 265,431,557 |
| 2025-02-14 | 53.85 | 54.54 | 53.6 | 54.4 | +0.22% | 54,391 | 294,133,144 |
| 2025-02-13 | 52 | 55.25 | 51.75 | 54.28 | +3.98% | 131,951 | 713,194,402 |
| 2025-02-12 | 51.95 | 52.2 | 51.1 | 52.2 | +0.68% | 65,711 | 337,949,962 |
| 2025-02-11 | 53.25 | 53.4 | 51.66 | 51.85 | -2.65% | 58,996 | 307,776,592 |
| 2025-02-10 | 53.7 | 53.97 | 52.91 | 53.26 | -0.84% | 39,009 | 207,648,676 |
| 2025-02-07 | 53.4 | 54.2 | 52.91 | 53.71 | +0.58% | 46,018 | 247,322,062 |
| 2025-02-06 | 53.93 | 54.35 | 53.01 | 53.4 | -1% | 59,236 | 316,539,829 |
| 2025-02-05 | 56 | 56 | 53.85 | 53.94 | -3.26% | 45,887 | 250,213,027 |
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：