股票概览
48.26
-4.76%
-2.41
50.2
开盘价
50.65
最高价
48.05
最低价
30,300
成交量
数据更新至: 2025-02-28
技术指标
49.78
MA5 (5日均线)
49.41
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 | 50.2 | 50.65 | 48.05 | 48.26 | -4.76% | 30,300 | 149,085,150 |
| 2025-02-27 | 51.05 | 51.3 | 49.4 | 50.67 | -0.65% | 26,137 | 131,595,193 |
| 2025-02-26 | 49.9 | 51.05 | 49.53 | 51 | +3.11% | 29,684 | 149,663,964 |
| 2025-02-25 | 49.04 | 50.12 | 48.66 | 49.46 | -0.14% | 23,990 | 118,735,293 |
| 2025-02-24 | 49.78 | 50.16 | 48.77 | 49.53 | -0.5% | 25,136 | 124,125,379 |
| 2025-02-21 | 48.57 | 49.79 | 48.01 | 49.78 | +2.49% | 27,648 | 135,353,730 |
| 2025-02-20 | 49.2 | 49.2 | 48.25 | 48.57 | -1.68% | 20,727 | 100,833,502 |
| 2025-02-19 | 48.1 | 49.57 | 47.99 | 49.4 | +1.42% | 23,593 | 115,372,176 |
| 2025-02-18 | 49.49 | 50.77 | 48.5 | 48.71 | +0.06% | 33,951 | 169,200,799 |
| 2025-02-17 | 48.95 | 49.64 | 48.49 | 48.68 | -0.55% | 21,142 | 103,417,528 |
| 2025-02-14 | 49 | 50.4 | 48.95 | 48.95 | -0.67% | 21,716 | 107,634,169 |
| 2025-02-13 | 49.34 | 50.85 | 48.58 | 49.28 | +0.72% | 34,258 | 170,601,843 |
| 2025-02-12 | 47.8 | 49.03 | 47.62 | 48.93 | +1.98% | 18,628 | 89,959,005 |
| 2025-02-11 | 48.63 | 48.7 | 47.5 | 47.98 | -1.4% | 16,775 | 80,243,665 |
| 2025-02-10 | 48.7 | 48.98 | 48 | 48.66 | -0.02% | 21,489 | 104,386,721 |
| 2025-02-07 | 47.29 | 49.35 | 47.25 | 48.67 | +2.81% | 27,422 | 133,317,540 |
| 2025-02-06 | 45.76 | 47.7 | 45.35 | 47.34 | +2.82% | 21,075 | 98,420,304 |
| 2025-02-05 | 46.34 | 46.94 | 45.69 | 46.04 | +0.41% | 14,535 | 67,146,227 |
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：