股票概览
53.37
-2.07%
-1.13
53.8
开盘价
56.55
最高价
53.11
最低价
47,546
成交量
数据更新至: 2025-02-28
技术指标
52.24
MA5 (5日均线)
49.12
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 | 53.8 | 56.55 | 53.11 | 53.37 | -2.07% | 47,546 | 258,464,392 |
| 2025-02-27 | 52.65 | 55.48 | 51.44 | 54.5 | +3.32% | 45,259 | 244,476,836 |
| 2025-02-26 | 49.9 | 55.5 | 49.9 | 52.75 | +4.31% | 47,703 | 251,763,276 |
| 2025-02-25 | 49.5 | 52.5 | 48.58 | 50.57 | +1.14% | 52,128 | 262,927,955 |
| 2025-02-24 | 47.47 | 50.98 | 45.5 | 50 | +6.38% | 57,895 | 283,795,901 |
| 2025-02-21 | 46.78 | 47.7 | 45.5 | 47 | +0.49% | 39,387 | 183,009,613 |
| 2025-02-20 | 45.42 | 47.44 | 45.42 | 46.77 | +1.06% | 27,480 | 127,570,339 |
| 2025-02-19 | 43.5 | 46.9 | 43.45 | 46.28 | +6.39% | 45,164 | 206,669,542 |
| 2025-02-18 | 45.07 | 45.96 | 43.32 | 43.5 | -6.41% | 36,320 | 162,585,114 |
| 2025-02-17 | 45.8 | 46.55 | 44.19 | 46.48 | +0.93% | 33,755 | 152,530,555 |
| 2025-02-14 | 46.69 | 47.61 | 46.02 | 46.05 | -1.81% | 22,987 | 107,563,617 |
| 2025-02-13 | 47 | 47.93 | 45.8 | 46.9 | -0.21% | 32,032 | 150,214,970 |
| 2025-02-12 | 44.26 | 47.24 | 44.1 | 47 | +5.15% | 41,136 | 190,250,830 |
| 2025-02-11 | 43.96 | 45.14 | 42.71 | 44.7 | +1.68% | 35,732 | 158,334,562 |
| 2025-02-10 | 43.16 | 43.99 | 42.58 | 43.96 | +1.71% | 27,272 | 118,443,413 |
| 2025-02-07 | 43.96 | 45.31 | 42 | 43.22 | -0.62% | 56,782 | 249,934,114 |
| 2025-02-06 | 40.93 | 44.2 | 40.36 | 43.49 | +6.33% | 56,210 | 239,672,885 |
| 2025-02-05 | 37.4 | 41 | 37.38 | 40.9 | +9.42% | 49,874 | 200,818,201 |
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：