股票概览
52.4
-5.06%
-2.79
54.86
开盘价
55.19
最高价
52.1
最低价
198,334
成交量
数据更新至: 2025-02-28
技术指标
56.25
MA5 (5日均线)
56.24
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 | 54.86 | 55.19 | 52.1 | 52.4 | -5.06% | 198,334 | 1,060,750,316 |
| 2025-02-27 | 57 | 58.25 | 53.9 | 55.19 | -3.7% | 274,065 | 1,523,080,232 |
| 2025-02-26 | 57.47 | 57.85 | 54.86 | 57.31 | +1.42% | 247,381 | 1,401,231,359 |
| 2025-02-25 | 57.86 | 59.22 | 56.28 | 56.51 | -5.6% | 353,229 | 2,035,768,285 |
| 2025-02-24 | 58.8 | 61.94 | 58.17 | 59.86 | +0.13% | 409,984 | 2,460,798,703 |
| 2025-02-21 | 58.5 | 61.94 | 57.5 | 59.78 | +2.66% | 611,657 | 3,685,289,615 |
| 2025-02-20 | 59.6 | 59.89 | 56.82 | 58.23 | -3.4% | 383,475 | 2,220,973,864 |
| 2025-02-19 | 51.85 | 61 | 51.85 | 60.28 | +17.96% | 719,702 | 4,128,958,284 |
| 2025-02-18 | 50.6 | 53.48 | 50.52 | 51.1 | -1.2% | 322,000 | 1,679,404,359 |
| 2025-02-17 | 46.5 | 53.8 | 46.1 | 51.72 | +10.54% | 367,268 | 1,829,850,207 |
| 2025-02-14 | 47 | 47.8 | 46.38 | 46.79 | -3.31% | 172,517 | 807,316,771 |
| 2025-02-13 | 49.4 | 49.47 | 48.35 | 48.39 | -2.62% | 108,713 | 530,200,438 |
| 2025-02-12 | 47.8 | 49.86 | 47.2 | 49.69 | +4.13% | 207,315 | 1,011,600,149 |
| 2025-02-11 | 49.01 | 49.27 | 47.52 | 47.72 | -2.69% | 94,524 | 453,748,458 |
| 2025-02-10 | 49.26 | 49.52 | 48.64 | 49.04 | -0.04% | 116,441 | 571,246,217 |
| 2025-02-07 | 49.26 | 50.21 | 48.32 | 49.06 | -0.39% | 176,126 | 868,857,649 |
| 2025-02-06 | 47.35 | 49.8 | 47.2 | 49.25 | +3.47% | 179,291 | 876,804,284 |
| 2025-02-05 | 48.3 | 48.64 | 47.48 | 47.6 | +3.82% | 158,411 | 761,749,346 |
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：