股票概览
52.5
-5.11%
-2.83
55.45
开盘价
55.85
最高价
52.03
最低价
13,317
成交量
数据更新至: 2025-02-28
技术指标
54.93
MA5 (5日均线)
55.97
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 | 55.45 | 55.85 | 52.03 | 52.5 | -5.11% | 13,317 | 71,276,532 |
| 2025-02-27 | 55.71 | 57.44 | 54.29 | 55.33 | -0.58% | 9,870 | 55,069,910 |
| 2025-02-26 | 55 | 56.38 | 54.58 | 55.65 | +2.32% | 9,853 | 54,710,084 |
| 2025-02-25 | 55.85 | 56.79 | 53.81 | 54.39 | -4.23% | 18,456 | 100,816,132 |
| 2025-02-24 | 60.28 | 60.3 | 55.7 | 56.79 | -6.64% | 20,813 | 118,955,157 |
| 2025-02-21 | 58.3 | 61.66 | 58.23 | 60.83 | +2.65% | 15,658 | 94,050,214 |
| 2025-02-20 | 55.05 | 59.66 | 55.05 | 59.26 | +7.63% | 21,672 | 126,345,965 |
| 2025-02-19 | 54.58 | 58.8 | 54.41 | 55.06 | +0.38% | 24,623 | 139,429,288 |
| 2025-02-18 | 55.55 | 56.5 | 53.25 | 54.85 | -0.27% | 16,855 | 92,585,137 |
| 2025-02-17 | 52.47 | 57.59 | 52.45 | 55 | +4.88% | 23,874 | 131,752,325 |
| 2025-02-14 | 49.66 | 53.99 | 49.51 | 52.44 | +5.92% | 18,351 | 95,607,475 |
| 2025-02-13 | 50.61 | 50.93 | 48.8 | 49.51 | -2.23% | 8,877 | 44,023,489 |
| 2025-02-12 | 51.23 | 51.47 | 49.5 | 50.64 | -0.71% | 12,247 | 61,697,501 |
| 2025-02-11 | 53.66 | 54.29 | 50.66 | 51 | -6.16% | 27,818 | 145,347,742 |
| 2025-02-10 | 49.38 | 54.99 | 49.33 | 54.35 | +10.65% | 26,073 | 137,113,229 |
| 2025-02-07 | 50.05 | 50.49 | 48.11 | 49.12 | -1.82% | 19,251 | 94,824,812 |
| 2025-02-06 | 45.27 | 52.03 | 44.5 | 50.03 | +12.4% | 35,613 | 172,840,054 |
| 2025-02-05 | 50 | 50 | 41.21 | 44.51 | -8.19% | 32,269 | 147,526,162 |
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：