股票概览
50.34
-2.04%
-1.05
51.12
开盘价
51.58
最高价
50.05
最低价
12,787
成交量
数据更新至: 2025-02-28
技术指标
51.45
MA5 (5日均线)
51.77
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 | 51.12 | 51.58 | 50.05 | 50.34 | -2.04% | 12,787 | 64,831,881 |
| 2025-02-27 | 52.05 | 52.05 | 50.6 | 51.39 | -1.21% | 16,473 | 84,461,758 |
| 2025-02-26 | 51.59 | 52.35 | 51.2 | 52.02 | +1.11% | 14,821 | 77,087,463 |
| 2025-02-25 | 51.58 | 52 | 51.27 | 51.45 | -1.15% | 10,095 | 52,140,094 |
| 2025-02-24 | 52.39 | 52.53 | 51.7 | 52.05 | -0.65% | 12,889 | 67,160,545 |
| 2025-02-21 | 52.05 | 52.5 | 51.56 | 52.39 | +0.33% | 16,459 | 85,727,749 |
| 2025-02-20 | 51.72 | 52.56 | 51.54 | 52.22 | +0.64% | 19,036 | 99,237,705 |
| 2025-02-19 | 51.42 | 52.3 | 51.38 | 51.89 | +0.64% | 12,074 | 62,561,733 |
| 2025-02-18 | 52.62 | 52.66 | 51.08 | 51.56 | -1.51% | 12,522 | 65,115,821 |
| 2025-02-17 | 52.89 | 53.17 | 52.1 | 52.35 | -1.04% | 14,498 | 76,098,640 |
| 2025-02-14 | 53.02 | 53.59 | 52.61 | 52.9 | -0.23% | 11,631 | 61,614,519 |
| 2025-02-13 | 54.15 | 54.4 | 52.96 | 53.02 | -1.98% | 14,111 | 75,232,538 |
| 2025-02-12 | 54.5 | 54.82 | 53.8 | 54.09 | -0.97% | 12,769 | 69,245,436 |
| 2025-02-11 | 52.83 | 55.54 | 52.02 | 54.62 | +3.6% | 33,406 | 181,168,876 |
| 2025-02-10 | 51.83 | 53.38 | 51.66 | 52.72 | +1.74% | 20,431 | 107,448,593 |
| 2025-02-07 | 51.91 | 52.51 | 51.41 | 51.82 | -0.13% | 19,184 | 99,802,284 |
| 2025-02-06 | 50.74 | 51.94 | 50.32 | 51.89 | +2.13% | 10,487 | 53,764,118 |
| 2025-02-05 | 51.39 | 51.67 | 50.71 | 50.81 | 0% | 7,486 | 38,312,363 |
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：