股票概览
51.1
-6.31%
-3.44
51
开盘价
52.86
最高价
50.9
最低价
106,853
成交量
数据更新至: 2025-02-28
技术指标
54.65
MA5 (5日均线)
54.89
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 | 51 | 52.86 | 50.9 | 51.1 | -6.31% | 106,853 | 552,138,077 |
| 2025-02-27 | 57.8 | 57.8 | 53.9 | 54.54 | -5.48% | 147,188 | 816,685,546 |
| 2025-02-26 | 54.2 | 58.25 | 53.45 | 57.7 | +5.56% | 151,867 | 850,534,647 |
| 2025-02-25 | 53.4 | 57 | 52.49 | 54.66 | -1.07% | 123,875 | 674,785,478 |
| 2025-02-24 | 55 | 55.69 | 54.01 | 55.25 | -2.63% | 134,748 | 739,532,126 |
| 2025-02-21 | 54.07 | 56.98 | 54 | 56.74 | +5.27% | 141,323 | 785,858,815 |
| 2025-02-20 | 54.7 | 55.35 | 53.5 | 53.9 | -2.51% | 90,443 | 490,466,239 |
| 2025-02-19 | 54.04 | 56.24 | 53.6 | 55.29 | +2.31% | 100,393 | 552,957,767 |
| 2025-02-18 | 56.1 | 57.18 | 53.8 | 54.04 | -2.93% | 127,511 | 706,923,248 |
| 2025-02-17 | 51.08 | 55.67 | 51 | 55.67 | +10% | 197,157 | 1,072,543,953 |
| 2025-02-14 | 51.7 | 52.33 | 50.47 | 50.61 | -1.23% | 83,186 | 425,475,598 |
| 2025-02-13 | 53.16 | 53.17 | 49.99 | 51.24 | -4.74% | 140,882 | 721,113,543 |
| 2025-02-12 | 52.75 | 54.22 | 52.06 | 53.79 | +0.86% | 107,403 | 572,413,050 |
| 2025-02-11 | 55.1 | 55.87 | 52.91 | 53.33 | -1.19% | 110,110 | 596,096,281 |
| 2025-02-10 | 53.8 | 55.85 | 52.69 | 53.97 | +1.45% | 105,609 | 575,886,535 |
| 2025-02-07 | 54.01 | 55.15 | 52.41 | 53.2 | -1.15% | 114,784 | 620,800,688 |
| 2025-02-06 | 51.99 | 53.97 | 51.86 | 53.82 | +4.93% | 115,847 | 613,634,513 |
| 2025-02-05 | 51.29 | 53.58 | 51.29 | 51.29 | -10% | 110,776 | 573,265,766 |
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：