股票概览
53.7
-12.73%
-7.83
61.5
开盘价
61.52
最高价
53.48
最低价
56,180
成交量
数据更新至: 2025-02-28
技术指标
61.33
MA5 (5日均线)
57.51
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 | 61.5 | 61.52 | 53.48 | 53.7 | -12.73% | 56,180 | 312,315,557 |
| 2025-02-27 | 62.9 | 64.57 | 59.9 | 61.53 | -1.99% | 42,765 | 265,244,221 |
| 2025-02-26 | 65.03 | 69.99 | 62.15 | 62.78 | -4.3% | 49,006 | 325,021,728 |
| 2025-02-25 | 59.01 | 69.87 | 59.01 | 65.6 | +4.04% | 47,766 | 314,260,341 |
| 2025-02-24 | 59.18 | 71.97 | 56.48 | 63.05 | +5% | 64,916 | 405,140,742 |
| 2025-02-21 | 53.77 | 60.66 | 53.66 | 60.05 | +10.49% | 54,258 | 312,825,325 |
| 2025-02-20 | 53.29 | 56 | 52 | 54.35 | +1.59% | 49,554 | 268,276,247 |
| 2025-02-19 | 49.09 | 53.98 | 48.89 | 53.5 | +8.65% | 40,850 | 213,481,620 |
| 2025-02-18 | 50.5 | 50.73 | 48.58 | 49.24 | -4.02% | 30,798 | 152,393,992 |
| 2025-02-17 | 48.48 | 52.88 | 47.9 | 51.3 | +5.88% | 35,067 | 176,699,136 |
| 2025-02-14 | 50 | 50.48 | 47.82 | 48.45 | -3.14% | 26,081 | 127,974,093 |
| 2025-02-13 | 53.5 | 53.5 | 50 | 50.02 | -6.78% | 32,183 | 165,149,192 |
| 2025-02-12 | 52.81 | 55.2 | 51.81 | 53.66 | +0.96% | 40,458 | 216,100,320 |
| 2025-02-11 | 49.13 | 55.55 | 48.5 | 53.15 | +7.96% | 52,426 | 273,024,686 |
| 2025-02-10 | 49 | 49.49 | 47.82 | 49.23 | -0.04% | 29,151 | 142,295,676 |
| 2025-02-07 | 49.09 | 51.44 | 47.5 | 49.25 | -0.51% | 50,081 | 245,287,464 |
| 2025-02-06 | 48.28 | 51.84 | 48 | 49.5 | +2.57% | 40,812 | 201,839,750 |
| 2025-02-05 | 47.66 | 49.66 | 47.66 | 48.26 | +0.54% | 34,632 | 168,605,005 |
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：