股票概览
48.94
-5.43%
-2.81
51.23
开盘价
52
最高价
48.81
最低价
26,357
成交量
数据更新至: 2025-02-28
技术指标
50.41
MA5 (5日均线)
48.67
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 | 51.23 | 52 | 48.81 | 48.94 | -5.43% | 26,357 | 132,247,174 |
| 2025-02-27 | 51.52 | 52.87 | 50.69 | 51.75 | +0.14% | 21,365 | 110,385,130 |
| 2025-02-26 | 49.89 | 52.24 | 49.46 | 51.68 | +4.17% | 24,021 | 122,727,864 |
| 2025-02-25 | 49.5 | 50.77 | 49.01 | 49.61 | -0.88% | 24,129 | 120,358,947 |
| 2025-02-24 | 50.12 | 51 | 49.2 | 50.05 | -1.52% | 26,702 | 133,509,852 |
| 2025-02-21 | 48.54 | 51.3 | 47.9 | 50.82 | +4.78% | 39,639 | 198,407,765 |
| 2025-02-20 | 45.55 | 48.8 | 45.55 | 48.5 | +6.34% | 35,506 | 169,415,117 |
| 2025-02-19 | 45.01 | 46.1 | 44.65 | 45.61 | +2.26% | 15,440 | 70,136,597 |
| 2025-02-18 | 45.58 | 46.16 | 44.25 | 44.6 | -1.11% | 21,536 | 97,244,109 |
| 2025-02-17 | 41.19 | 46.54 | 41.19 | 45.1 | +9.47% | 40,677 | 179,919,672 |
| 2025-02-14 | 41.87 | 42.99 | 40.86 | 41.2 | -1.6% | 15,477 | 64,277,349 |
| 2025-02-13 | 40.62 | 42.79 | 40.33 | 41.87 | +2.82% | 18,817 | 78,496,937 |
| 2025-02-12 | 40.42 | 41.15 | 40.05 | 40.72 | +0.62% | 9,160 | 37,190,240 |
| 2025-02-11 | 39.8 | 41.23 | 39.12 | 40.47 | +1.05% | 18,009 | 72,142,389 |
| 2025-02-10 | 38.93 | 40.69 | 38.7 | 40.05 | +2.82% | 13,634 | 54,433,762 |
| 2025-02-07 | 39.05 | 39.55 | 38.39 | 38.95 | -0.31% | 18,365 | 71,646,005 |
| 2025-02-06 | 37.51 | 39.52 | 37.38 | 39.07 | +3.58% | 10,245 | 39,682,739 |
| 2025-02-05 | 37.94 | 38.83 | 37.39 | 37.72 | -1.67% | 9,588 | 36,338,393 |
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：