股票概览
48.77
-8.46%
-4.51
52.5
开盘价
52.73
最高价
48.5
最低价
48,083
成交量
数据更新至: 2025-02-28
技术指标
50.35
MA5 (5日均线)
49.04
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 | 52.5 | 52.73 | 48.5 | 48.77 | -8.46% | 48,083 | 242,154,410 |
| 2025-02-27 | 52.9 | 53.79 | 50.73 | 53.28 | -1.61% | 66,663 | 348,310,910 |
| 2025-02-26 | 51.92 | 55 | 50.2 | 54.15 | +13.74% | 92,159 | 486,881,152 |
| 2025-02-25 | 46.86 | 48.5 | 46.4 | 47.61 | -0.73% | 35,199 | 167,775,493 |
| 2025-02-24 | 50.05 | 50.05 | 47 | 47.96 | -5.01% | 56,864 | 273,359,557 |
| 2025-02-21 | 47.5 | 51.4 | 46.66 | 50.49 | +6.74% | 81,218 | 401,971,229 |
| 2025-02-20 | 46.8 | 48 | 46.02 | 47.3 | +0.32% | 53,728 | 252,540,552 |
| 2025-02-19 | 46.29 | 47.35 | 45.85 | 47.15 | +3.22% | 51,857 | 242,707,842 |
| 2025-02-18 | 47.9 | 49.2 | 45.57 | 45.68 | -4.93% | 59,052 | 277,912,301 |
| 2025-02-17 | 49.8 | 50.14 | 47 | 48.05 | -3.9% | 70,948 | 340,350,452 |
| 2025-02-14 | 50.4 | 52.23 | 48.6 | 50 | -1.92% | 80,317 | 402,876,670 |
| 2025-02-13 | 53.4 | 53.4 | 49.67 | 50.98 | -4.17% | 83,965 | 433,284,784 |
| 2025-02-12 | 47 | 53.98 | 46.51 | 53.2 | +13.14% | 106,266 | 540,485,106 |
| 2025-02-11 | 47 | 47.99 | 45.16 | 47.02 | -2.65% | 88,326 | 410,080,256 |
| 2025-02-10 | 44.4 | 48.5 | 44.4 | 48.3 | +6.2% | 114,203 | 531,126,648 |
| 2025-02-07 | 41.4 | 48.11 | 40.25 | 45.48 | +13.44% | 120,620 | 535,239,014 |
| 2025-02-06 | 36.5 | 40.97 | 36.29 | 40.09 | +15.1% | 72,583 | 282,076,285 |
| 2025-02-05 | 35 | 35.48 | 34.2 | 34.83 | +0.23% | 16,270 | 56,532,459 |
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：