股票概览
58.63
-0.83%
-0.49
59.1
开盘价
60.23
最高价
58.05
最低价
86,170
成交量
数据更新至: 2025-02-28
技术指标
57.62
MA5 (5日均线)
58.64
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 | 59.1 | 60.23 | 58.05 | 58.63 | -0.83% | 86,170 | 510,163,226 |
| 2025-02-27 | 57.3 | 59.28 | 57.3 | 59.12 | +2.64% | 82,938 | 487,971,442 |
| 2025-02-26 | 56.4 | 58.99 | 56.4 | 57.6 | +1.86% | 82,847 | 479,214,770 |
| 2025-02-25 | 55.62 | 56.98 | 55.24 | 56.55 | +0.66% | 78,264 | 441,564,637 |
| 2025-02-24 | 59.68 | 59.68 | 55.8 | 56.18 | -5.86% | 184,483 | 1,049,178,418 |
| 2025-02-21 | 59.6 | 60.09 | 59.32 | 59.68 | -0.13% | 47,493 | 283,281,190 |
| 2025-02-20 | 59.42 | 60.36 | 59.15 | 59.76 | +0.03% | 36,589 | 218,924,654 |
| 2025-02-19 | 59.55 | 60.31 | 58.88 | 59.74 | +0.03% | 58,652 | 349,401,881 |
| 2025-02-18 | 59.92 | 60.9 | 59.38 | 59.72 | +0.57% | 64,978 | 391,190,075 |
| 2025-02-17 | 61.6 | 61.6 | 59.16 | 59.38 | -3.64% | 105,314 | 628,080,050 |
| 2025-02-14 | 61.5 | 62.22 | 61 | 61.62 | -0.31% | 58,112 | 356,797,480 |
| 2025-02-13 | 62.5 | 63.29 | 61.61 | 61.81 | -1.34% | 66,026 | 412,806,870 |
| 2025-02-12 | 66.43 | 66.43 | 61.9 | 62.65 | -6.14% | 133,830 | 844,266,807 |
| 2025-02-11 | 67.51 | 69.1 | 66.2 | 66.75 | -1.77% | 47,760 | 322,655,113 |
| 2025-02-10 | 67.02 | 68.2 | 66.41 | 67.95 | +1.01% | 35,504 | 239,456,488 |
| 2025-02-07 | 66.11 | 67.69 | 64.44 | 67.27 | +1.75% | 48,160 | 319,937,852 |
| 2025-02-06 | 67.07 | 67.97 | 65 | 66.11 | -2% | 57,284 | 378,174,345 |
| 2025-02-05 | 67.5 | 68.3 | 65.45 | 67.46 | -0.15% | 43,145 | 288,874,746 |
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：