股票概览
53.66
-5.16%
-2.92
55.88
开盘价
56.49
最高价
53.55
最低价
81,830
成交量
数据更新至: 2025-02-28
技术指标
56.09
MA5 (5日均线)
54.88
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 | 55.88 | 56.49 | 53.55 | 53.66 | -5.16% | 81,830 | 446,519,768 |
| 2025-02-27 | 57.5 | 57.61 | 55.22 | 56.58 | -1.6% | 72,208 | 406,589,842 |
| 2025-02-26 | 56.25 | 58.66 | 55.25 | 57.5 | +2.33% | 100,596 | 574,857,272 |
| 2025-02-25 | 55.88 | 57.69 | 55.38 | 56.19 | -0.58% | 90,596 | 511,750,620 |
| 2025-02-24 | 57 | 57.17 | 54.61 | 56.52 | +2.56% | 110,312 | 617,916,236 |
| 2025-02-21 | 54.08 | 55.95 | 54.06 | 55.11 | +1.96% | 90,697 | 500,032,694 |
| 2025-02-20 | 54 | 54.73 | 53.42 | 54.05 | +0.28% | 56,943 | 308,064,670 |
| 2025-02-19 | 52.11 | 54.09 | 51.99 | 53.9 | +3.65% | 66,984 | 356,708,647 |
| 2025-02-18 | 53.35 | 53.99 | 51.5 | 52 | -2.4% | 54,125 | 285,067,979 |
| 2025-02-17 | 53.55 | 54.7 | 52.61 | 53.28 | -1.11% | 71,150 | 379,312,424 |
| 2025-02-14 | 54.44 | 54.74 | 53.38 | 53.88 | -1.32% | 70,702 | 381,601,630 |
| 2025-02-13 | 55.3 | 56 | 54.5 | 54.6 | -1.3% | 79,693 | 440,021,007 |
| 2025-02-12 | 54.53 | 55.47 | 53.9 | 55.32 | +0.86% | 68,259 | 373,802,907 |
| 2025-02-11 | 54.14 | 55.59 | 52.7 | 54.85 | +0.79% | 90,301 | 489,963,551 |
| 2025-02-10 | 53.3 | 56 | 53.03 | 54.42 | +2.78% | 123,128 | 672,677,220 |
| 2025-02-07 | 51.22 | 53.94 | 50.97 | 52.95 | +3.66% | 111,522 | 585,149,081 |
| 2025-02-06 | 49.31 | 51.1 | 48.61 | 51.08 | +3.42% | 88,199 | 442,455,991 |
| 2025-02-05 | 50.3 | 50.58 | 49 | 49.39 | -0.86% | 61,583 | 306,578,085 |
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：