股票概览
48.38
-8.6%
-4.55
52.01
开盘价
52.6
最高价
48.27
最低价
51,320
成交量
数据更新至: 2025-02-28
技术指标
52.30
MA5 (5日均线)
50.64
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 | 52.01 | 52.6 | 48.27 | 48.38 | -8.6% | 51,320 | 256,718,259 |
| 2025-02-27 | 52.31 | 54.88 | 50.76 | 52.93 | +1.11% | 67,047 | 353,560,118 |
| 2025-02-26 | 53.24 | 53.49 | 51.68 | 52.35 | -1.67% | 47,325 | 246,969,610 |
| 2025-02-25 | 52.85 | 55 | 51.99 | 53.24 | -2.46% | 57,813 | 308,621,698 |
| 2025-02-24 | 53.88 | 55.55 | 51.68 | 54.58 | +1.06% | 89,729 | 484,676,054 |
| 2025-02-21 | 49.1 | 54.01 | 48.49 | 54.01 | +10% | 104,827 | 548,869,940 |
| 2025-02-20 | 48.66 | 50.95 | 48.56 | 49.1 | +2.94% | 85,212 | 422,137,277 |
| 2025-02-19 | 46.5 | 47.77 | 46.29 | 47.7 | +3.02% | 32,404 | 152,143,295 |
| 2025-02-18 | 47.8 | 48.07 | 46.12 | 46.3 | -3.14% | 31,102 | 146,227,362 |
| 2025-02-17 | 46.95 | 49 | 46.82 | 47.8 | +1.55% | 38,822 | 187,437,115 |
| 2025-02-14 | 47.08 | 47.51 | 46.23 | 47.07 | 0% | 29,488 | 138,499,632 |
| 2025-02-13 | 49.39 | 49.39 | 47.03 | 47.07 | -4.7% | 46,701 | 223,179,737 |
| 2025-02-12 | 47.79 | 50 | 47.23 | 49.39 | +2.87% | 54,508 | 268,055,919 |
| 2025-02-11 | 47.3 | 48.5 | 47 | 48.01 | +1.57% | 52,349 | 251,492,179 |
| 2025-02-10 | 47.21 | 47.37 | 46.23 | 47.27 | +0.23% | 42,067 | 197,331,096 |
| 2025-02-07 | 46.65 | 48.04 | 46.56 | 47.16 | +1.48% | 75,340 | 357,759,562 |
| 2025-02-06 | 45.19 | 47.56 | 45.03 | 46.47 | +2.2% | 54,904 | 256,854,557 |
| 2025-02-05 | 45.36 | 45.89 | 44.44 | 45.47 | +1.72% | 45,965 | 207,677,810 |
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：