股票概览
53.32
-7.89%
-4.57
57.12
开盘价
57.62
最高价
53.28
最低价
20,120
成交量
数据更新至: 2025-02-28
技术指标
58.99
MA5 (5日均线)
62.42
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 | 57.12 | 57.62 | 53.28 | 53.32 | -7.89% | 20,120 | 110,955,353 |
| 2025-02-27 | 59.58 | 60.84 | 56.6 | 57.89 | -3.19% | 24,205 | 141,203,630 |
| 2025-02-26 | 62.69 | 62.8 | 58.8 | 59.8 | -3.02% | 30,659 | 184,256,060 |
| 2025-02-25 | 60.16 | 63.57 | 59.58 | 61.66 | -1.03% | 19,690 | 122,374,708 |
| 2025-02-24 | 65.99 | 65.99 | 61.99 | 62.3 | -8.22% | 26,537 | 168,521,071 |
| 2025-02-21 | 64.96 | 68.9 | 63.25 | 67.88 | +7.75% | 36,151 | 239,568,621 |
| 2025-02-20 | 63.99 | 65.5 | 62.02 | 63 | -2.16% | 25,666 | 162,792,430 |
| 2025-02-19 | 64.2 | 64.87 | 62 | 64.39 | +2.29% | 27,453 | 174,763,095 |
| 2025-02-18 | 68.8 | 69 | 62.62 | 62.95 | -11.34% | 34,170 | 223,090,346 |
| 2025-02-17 | 73 | 79.95 | 66.02 | 71 | -2.73% | 54,225 | 393,410,185 |
| 2025-02-14 | 61 | 75.6 | 61 | 72.99 | +15.86% | 55,753 | 387,610,718 |
| 2025-02-13 | 58.78 | 69.8 | 58.55 | 63 | +2.99% | 44,468 | 285,865,606 |
| 2025-02-12 | 52.27 | 63.48 | 52.27 | 61.17 | +15.63% | 43,996 | 258,010,478 |
| 2025-02-11 | 53.88 | 59 | 52.11 | 52.9 | -1.45% | 44,604 | 248,615,380 |
| 2025-02-10 | 46 | 53.68 | 46 | 53.68 | +20.01% | 22,896 | 115,779,666 |
| 2025-02-07 | 42.67 | 46.15 | 42.67 | 44.73 | +4.85% | 19,307 | 86,142,807 |
| 2025-02-06 | 41.77 | 42.99 | 40.8 | 42.66 | +2.84% | 10,891 | 46,022,877 |
| 2025-02-05 | 40.9 | 42.3 | 40.13 | 41.48 | +5.82% | 15,190 | 62,970,442 |
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：