股票概览
58.64
-12.48%
-8.36
66
开盘价
66.69
最高价
58.38
最低价
93,701
成交量
数据更新至: 2025-02-28
技术指标
63.39
MA5 (5日均线)
63.28
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 | 66 | 66.69 | 58.38 | 58.64 | -12.48% | 93,701 | 574,537,731 |
| 2025-02-27 | 67.72 | 69.9 | 65.29 | 67 | -1.03% | 88,574 | 595,698,017 |
| 2025-02-26 | 61.49 | 67.7 | 60.01 | 67.7 | +10.53% | 119,814 | 771,695,167 |
| 2025-02-25 | 59.9 | 62 | 59.62 | 61.25 | -1.78% | 62,362 | 380,377,818 |
| 2025-02-24 | 63.1 | 64.5 | 61.31 | 62.36 | -3.15% | 92,300 | 578,432,415 |
| 2025-02-21 | 63.77 | 69.08 | 63.39 | 64.39 | -2.57% | 124,398 | 815,622,857 |
| 2025-02-20 | 65.02 | 68.69 | 63.3 | 66.09 | +2.18% | 100,344 | 656,944,672 |
| 2025-02-19 | 59 | 66.88 | 59 | 64.68 | +9.33% | 106,221 | 677,985,343 |
| 2025-02-18 | 61 | 63.26 | 58.88 | 59.16 | -3.79% | 81,530 | 495,738,944 |
| 2025-02-17 | 58.65 | 63.32 | 58.08 | 61.49 | +3.21% | 99,506 | 609,665,933 |
| 2025-02-14 | 60 | 61.85 | 57.37 | 59.58 | -4.75% | 141,095 | 838,300,298 |
| 2025-02-13 | 59.92 | 69.86 | 59 | 62.55 | +4.44% | 162,497 | 1,046,048,413 |
| 2025-02-12 | 55.5 | 61 | 54.61 | 59.89 | +7.14% | 122,466 | 719,386,112 |
| 2025-02-11 | 55.82 | 58.88 | 53.33 | 55.9 | +0.18% | 137,945 | 770,455,101 |
| 2025-02-10 | 54.82 | 56.58 | 52.85 | 55.8 | -1.27% | 165,124 | 898,474,210 |
| 2025-02-07 | 50 | 56.52 | 48.38 | 56.52 | +20% | 204,530 | 1,122,355,258 |
| 2025-02-06 | 44.73 | 47.36 | 44.2 | 47.1 | +4.13% | 60,872 | 280,984,276 |
| 2025-02-05 | 43.88 | 45.47 | 42.5 | 45.23 | +4.26% | 74,710 | 330,393,542 |
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：