股票概览
53.93
-2.28%
-1.26
55.06
开盘价
55.67
最高价
53.73
最低价
19,506
成交量
数据更新至: 2025-02-28
技术指标
54.86
MA5 (5日均线)
54.64
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 | 55.06 | 55.67 | 53.73 | 53.93 | -2.28% | 19,506 | 106,536,341 |
| 2025-02-27 | 55.3 | 55.5 | 54.53 | 55.19 | -0.65% | 17,832 | 97,998,286 |
| 2025-02-26 | 55.16 | 55.58 | 54.41 | 55.55 | +0.96% | 30,323 | 167,000,762 |
| 2025-02-25 | 54.61 | 55.35 | 54.26 | 55.02 | +0.75% | 25,971 | 142,445,276 |
| 2025-02-24 | 55.33 | 55.66 | 54.31 | 54.61 | -1.3% | 23,438 | 128,518,713 |
| 2025-02-21 | 55.8 | 55.98 | 54.58 | 55.33 | -0.98% | 30,836 | 170,143,192 |
| 2025-02-20 | 53.45 | 56.69 | 53.16 | 55.88 | +4.02% | 42,821 | 236,588,939 |
| 2025-02-19 | 53.38 | 53.99 | 53.11 | 53.72 | +0.64% | 12,936 | 69,390,836 |
| 2025-02-18 | 54 | 54.61 | 53.2 | 53.38 | -0.69% | 17,755 | 95,714,125 |
| 2025-02-17 | 55.1 | 55.1 | 53.7 | 53.75 | -2.45% | 20,333 | 110,135,469 |
| 2025-02-14 | 55.2 | 56.39 | 55.06 | 55.1 | -0.18% | 14,538 | 80,826,814 |
| 2025-02-13 | 56.48 | 56.99 | 55.2 | 55.2 | -2.83% | 20,347 | 113,562,633 |
| 2025-02-12 | 55.65 | 57.15 | 55.3 | 56.81 | +2.64% | 26,929 | 152,454,013 |
| 2025-02-11 | 53.9 | 56.6 | 53.43 | 55.35 | +3.26% | 37,264 | 204,666,632 |
| 2025-02-10 | 53 | 53.83 | 52.72 | 53.6 | +1.13% | 19,751 | 105,529,582 |
| 2025-02-07 | 52 | 53.4 | 51.67 | 53 | +2.16% | 23,473 | 123,749,701 |
| 2025-02-06 | 51 | 51.97 | 50.88 | 51.88 | +1.49% | 15,440 | 79,540,874 |
| 2025-02-05 | 51.94 | 52.25 | 50.86 | 51.12 | -1.58% | 17,430 | 89,415,091 |
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：