股票概览
49.5
-4.37%
-2.26
52
开盘价
54.88
最高价
48.65
最低价
266,462
成交量
数据更新至: 2025-02-28
技术指标
49.81
MA5 (5日均线)
48.50
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 | 52 | 54.88 | 48.65 | 49.5 | -4.37% | 266,462 | 1,378,281,763 |
| 2025-02-27 | 49.4 | 52.36 | 49.37 | 51.76 | +5.25% | 241,387 | 1,228,026,704 |
| 2025-02-26 | 48.25 | 49.97 | 47 | 49.18 | -1.05% | 148,150 | 715,554,123 |
| 2025-02-25 | 50 | 51.8 | 49.03 | 49.7 | +1.62% | 193,157 | 971,099,517 |
| 2025-02-24 | 49 | 50.48 | 47.82 | 48.91 | -1.51% | 122,389 | 599,842,520 |
| 2025-02-21 | 47.4 | 51.8 | 46.65 | 49.66 | +5.37% | 189,980 | 928,383,540 |
| 2025-02-20 | 45.66 | 47.58 | 44.53 | 47.13 | +2.23% | 148,790 | 688,219,614 |
| 2025-02-19 | 44.6 | 46.68 | 44.6 | 46.1 | +3.67% | 118,139 | 542,638,852 |
| 2025-02-18 | 46.82 | 47.95 | 44.3 | 44.47 | -8.5% | 188,251 | 867,360,427 |
| 2025-02-17 | 45.6 | 49.28 | 45.11 | 48.6 | +8.48% | 263,239 | 1,249,084,611 |
| 2025-02-14 | 42.5 | 46 | 41.4 | 44.8 | +3.15% | 226,149 | 989,027,892 |
| 2025-02-13 | 43 | 43.82 | 41.7 | 43.43 | +3.26% | 230,620 | 991,317,309 |
| 2025-02-12 | 40.25 | 43.47 | 39.6 | 42.06 | +5.15% | 201,361 | 837,414,271 |
| 2025-02-11 | 41.65 | 41.86 | 39.54 | 40 | -3.87% | 165,467 | 664,279,730 |
| 2025-02-10 | 44 | 44 | 41.49 | 41.61 | +1.49% | 280,252 | 1,193,127,324 |
| 2025-02-07 | 40.43 | 41.82 | 39.95 | 41 | +0.91% | 188,379 | 774,123,637 |
| 2025-02-06 | 41.26 | 43.51 | 40.11 | 40.63 | +1.32% | 245,101 | 1,018,215,338 |
| 2025-02-05 | 39.85 | 40.1 | 37.88 | 40.1 | +10.01% | 140,658 | 550,427,239 |
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：