股票概览
50.03
+1.36%
+0.67
49.3
开盘价
51.83
最高价
49.1
最低价
25,548
成交量
数据更新至: 2025-02-28
技术指标
49.02
MA5 (5日均线)
49.01
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 | 49.3 | 51.83 | 49.1 | 50.03 | +1.36% | 25,548 | 128,901,271 |
| 2025-02-27 | 49.17 | 49.68 | 48.9 | 49.36 | +0.53% | 16,361 | 80,602,939 |
| 2025-02-26 | 48.28 | 49.32 | 48.2 | 49.1 | +1.97% | 14,678 | 71,675,347 |
| 2025-02-25 | 48.4 | 48.46 | 47.88 | 48.15 | -0.64% | 7,893 | 38,053,486 |
| 2025-02-24 | 48.92 | 48.97 | 48.36 | 48.46 | -0.98% | 11,826 | 57,483,307 |
| 2025-02-21 | 49.3 | 49.32 | 48.6 | 48.94 | -0.45% | 13,025 | 63,702,168 |
| 2025-02-20 | 48.88 | 49.24 | 48.65 | 49.16 | +0.72% | 11,472 | 56,156,633 |
| 2025-02-19 | 48.75 | 49 | 48.55 | 48.81 | +0.12% | 9,782 | 47,712,846 |
| 2025-02-18 | 49.41 | 49.41 | 48.4 | 48.75 | -1.24% | 14,996 | 73,299,540 |
| 2025-02-17 | 49.49 | 49.59 | 48.75 | 49.36 | +0.16% | 12,859 | 63,172,343 |
| 2025-02-14 | 48.97 | 49.69 | 48.85 | 49.28 | +0.33% | 11,375 | 55,987,125 |
| 2025-02-13 | 49.2 | 49.55 | 48.95 | 49.12 | -0.24% | 13,496 | 66,360,663 |
| 2025-02-12 | 49.3 | 49.49 | 48.52 | 49.24 | -0.51% | 16,321 | 79,737,116 |
| 2025-02-11 | 50.77 | 50.8 | 49.01 | 49.49 | -2.39% | 18,074 | 89,631,664 |
| 2025-02-10 | 52.65 | 52.65 | 50.7 | 50.7 | -3.74% | 20,080 | 102,754,063 |
| 2025-02-07 | 51.69 | 53.11 | 51.45 | 52.67 | +2.19% | 13,248 | 69,442,657 |
| 2025-02-06 | 51.63 | 51.81 | 51.12 | 51.54 | +0.06% | 7,285 | 37,506,282 |
| 2025-02-05 | 52.5 | 53.54 | 51.25 | 51.51 | -1.44% | 12,449 | 65,333,121 |
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：