股票概览
48.15
-5.22%
-2.65
49.9
开盘价
50.61
最高价
48.07
最低价
16,891
成交量
数据更新至: 2025-02-28
技术指标
49.96
MA5 (5日均线)
48.61
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 | 49.9 | 50.61 | 48.07 | 48.15 | -5.22% | 16,891 | 82,591,135 |
| 2025-02-27 | 51.38 | 52.02 | 49.52 | 50.8 | +0.08% | 21,845 | 110,839,155 |
| 2025-02-26 | 50.12 | 51.2 | 49.57 | 50.76 | +1.32% | 18,963 | 95,916,930 |
| 2025-02-25 | 49.48 | 50.76 | 49.1 | 50.1 | +0.2% | 20,912 | 104,679,718 |
| 2025-02-24 | 49.9 | 50.84 | 49.46 | 50 | +1.09% | 26,710 | 133,885,790 |
| 2025-02-21 | 47.78 | 49.46 | 46.82 | 49.46 | +4.5% | 25,419 | 123,312,806 |
| 2025-02-20 | 47.6 | 47.62 | 46.72 | 47.33 | -0.13% | 10,460 | 49,343,097 |
| 2025-02-19 | 45.5 | 47.42 | 45.29 | 47.39 | +4.82% | 16,496 | 77,373,500 |
| 2025-02-18 | 46.9 | 47.51 | 45.09 | 45.21 | -3.6% | 12,385 | 57,467,842 |
| 2025-02-17 | 46.71 | 47.77 | 46.5 | 46.9 | +1.93% | 13,986 | 65,898,863 |
| 2025-02-14 | 46.5 | 46.87 | 45.79 | 46.01 | -1.48% | 10,292 | 47,549,379 |
| 2025-02-13 | 48.3 | 48.37 | 46.51 | 46.7 | -3.11% | 14,598 | 68,751,118 |
| 2025-02-12 | 47.1 | 48.22 | 46.89 | 48.2 | +2.23% | 12,979 | 61,955,556 |
| 2025-02-11 | 48.38 | 48.39 | 47.08 | 47.15 | -1.93% | 10,845 | 51,395,457 |
| 2025-02-10 | 47.94 | 48.29 | 47.59 | 48.08 | +0.29% | 12,590 | 60,422,360 |
| 2025-02-07 | 48.24 | 48.87 | 47.35 | 47.94 | -0.23% | 18,280 | 88,229,953 |
| 2025-02-06 | 46.6 | 48.18 | 46.3 | 48.05 | +3.05% | 17,702 | 84,595,636 |
| 2025-02-05 | 46.97 | 47.42 | 46.1 | 46.63 | +1.28% | 8,783 | 41,154,861 |
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：