股票概览
53.99
-1.84%
-1.01
54.8
开盘价
55.89
最高价
53.61
最低价
74,965
成交量
数据更新至: 2025-02-28
技术指标
52.10
MA5 (5日均线)
50.92
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 | 54.8 | 55.89 | 53.61 | 53.99 | -1.84% | 74,965 | 409,532,363 |
| 2025-02-27 | 52.45 | 55.6 | 51.4 | 55 | +5.42% | 114,802 | 615,409,584 |
| 2025-02-26 | 49.49 | 52.52 | 49.11 | 52.17 | +6.06% | 103,611 | 531,065,364 |
| 2025-02-25 | 49.75 | 49.94 | 49.14 | 49.19 | -1.91% | 35,643 | 176,327,310 |
| 2025-02-24 | 50.15 | 50.98 | 49 | 50.15 | 0% | 55,430 | 277,159,847 |
| 2025-02-21 | 49.1 | 50.23 | 48.9 | 50.15 | +1.97% | 49,612 | 246,280,524 |
| 2025-02-20 | 49.26 | 49.8 | 48.92 | 49.18 | +0.06% | 36,473 | 179,672,163 |
| 2025-02-19 | 49.2 | 50 | 48.54 | 49.15 | -0.47% | 46,486 | 228,664,737 |
| 2025-02-18 | 50.52 | 51.12 | 49.1 | 49.38 | -2.8% | 45,624 | 228,627,690 |
| 2025-02-17 | 50.46 | 51.74 | 50.39 | 50.8 | +0.99% | 53,972 | 274,794,486 |
| 2025-02-14 | 50.08 | 51.42 | 49.9 | 50.3 | +0.44% | 46,265 | 234,392,579 |
| 2025-02-13 | 50.5 | 51.25 | 49.56 | 50.08 | -0.5% | 44,165 | 222,021,278 |
| 2025-02-12 | 50.01 | 50.86 | 49.7 | 50.33 | +1.06% | 31,426 | 157,915,754 |
| 2025-02-11 | 51.21 | 51.32 | 49.67 | 49.8 | -2.89% | 47,214 | 235,842,112 |
| 2025-02-10 | 50.55 | 52.02 | 50.55 | 51.28 | +2.85% | 62,214 | 318,958,351 |
| 2025-02-07 | 49.65 | 50.58 | 49.46 | 49.86 | +0.14% | 45,203 | 225,984,282 |
| 2025-02-06 | 49.01 | 49.96 | 48.41 | 49.79 | +1.01% | 36,354 | 179,194,539 |
| 2025-02-05 | 48.88 | 50.11 | 48.81 | 49.29 | +1.21% | 35,915 | 177,714,945 |
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：