股票概览
46.46
-14.14%
-7.65
53
开盘价
53
最高价
46.46
最低价
145,897
成交量
数据更新至: 2025-02-28
技术指标
52.99
MA5 (5日均线)
52.00
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 | 53 | 46.46 | 46.46 | -14.14% | 145,897 | 711,474,843 |
| 2025-02-27 | 53.05 | 54.77 | 51 | 54.11 | +2.04% | 129,541 | 687,885,697 |
| 2025-02-26 | 54.11 | 58.88 | 52.19 | 53.03 | -3.42% | 188,167 | 1,054,512,312 |
| 2025-02-25 | 53.99 | 57.75 | 53.6 | 54.91 | -2.73% | 116,683 | 647,622,644 |
| 2025-02-24 | 53.6 | 58.89 | 52.38 | 56.45 | +5.32% | 187,222 | 1,043,030,170 |
| 2025-02-21 | 51.88 | 54.3 | 51.11 | 53.6 | +2.29% | 136,634 | 716,598,178 |
| 2025-02-20 | 53 | 54.3 | 51.1 | 52.4 | -1.49% | 129,580 | 680,776,266 |
| 2025-02-19 | 47.62 | 55.17 | 47.62 | 53.19 | +11.74% | 177,817 | 914,800,648 |
| 2025-02-18 | 47.6 | 49.49 | 46.2 | 47.6 | -1.39% | 82,215 | 391,284,563 |
| 2025-02-17 | 46.94 | 48.49 | 45.68 | 48.27 | +4.68% | 77,732 | 367,761,957 |
| 2025-02-14 | 47.13 | 48.3 | 45.5 | 46.11 | -4.83% | 90,012 | 422,217,633 |
| 2025-02-13 | 51.48 | 51.95 | 48.01 | 48.45 | -6.99% | 102,845 | 509,234,277 |
| 2025-02-12 | 51.81 | 53.8 | 50.4 | 52.09 | -0.46% | 114,225 | 595,457,736 |
| 2025-02-11 | 49.18 | 52.34 | 48.78 | 52.33 | +5.12% | 122,273 | 621,401,654 |
| 2025-02-10 | 48 | 50.78 | 48 | 49.78 | 0% | 91,263 | 450,997,536 |
| 2025-02-07 | 49.8 | 51.08 | 48.18 | 49.78 | -1.23% | 133,341 | 662,560,420 |
| 2025-02-06 | 46.59 | 51.08 | 46.4 | 50.4 | +6.73% | 125,705 | 623,582,559 |
| 2025-02-05 | 44.86 | 48.72 | 44.71 | 47.22 | +6.83% | 107,869 | 506,120,109 |
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：