股票概览
53.19
-0.82%
-0.44
53.16
开盘价
54.88
最高价
52.63
最低价
29,595
成交量
数据更新至: 2025-02-28
技术指标
52.54
MA5 (5日均线)
51.06
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 | 53.16 | 54.88 | 52.63 | 53.19 | -0.82% | 29,595 | 159,504,527 |
| 2025-02-27 | 52.5 | 53.85 | 51.88 | 53.63 | +1.98% | 23,536 | 124,337,229 |
| 2025-02-26 | 53.12 | 54.3 | 52.37 | 52.59 | -1.07% | 39,276 | 209,844,784 |
| 2025-02-25 | 50 | 53.67 | 49.16 | 53.16 | +6% | 45,427 | 237,567,510 |
| 2025-02-24 | 50 | 50.77 | 48.67 | 50.15 | -1.47% | 23,965 | 119,458,679 |
| 2025-02-21 | 49.9 | 51.36 | 49.32 | 50.9 | +1.82% | 29,341 | 148,396,193 |
| 2025-02-20 | 49.37 | 50 | 49.02 | 49.99 | +1.28% | 15,094 | 74,850,862 |
| 2025-02-19 | 48.07 | 49.55 | 48.07 | 49.36 | +2.15% | 14,125 | 69,251,543 |
| 2025-02-18 | 49.02 | 49.56 | 47.8 | 48.32 | -2.09% | 13,572 | 66,187,510 |
| 2025-02-17 | 49.21 | 49.74 | 48.41 | 49.35 | +0.41% | 16,319 | 79,930,314 |
| 2025-02-14 | 48.62 | 49.47 | 48.39 | 49.15 | +0.7% | 10,153 | 49,765,921 |
| 2025-02-13 | 50.01 | 50.5 | 48.78 | 48.81 | -3.17% | 15,804 | 77,963,021 |
| 2025-02-12 | 50.59 | 50.65 | 49.76 | 50.41 | -0.47% | 14,862 | 74,542,767 |
| 2025-02-11 | 49.98 | 51.75 | 49.48 | 50.65 | +1.02% | 23,446 | 118,827,223 |
| 2025-02-10 | 48.97 | 50.7 | 48.5 | 50.14 | +2.41% | 22,310 | 111,353,146 |
| 2025-02-07 | 48.77 | 49.8 | 48.28 | 48.96 | +0.33% | 20,906 | 102,378,196 |
| 2025-02-06 | 45.54 | 49.16 | 45.21 | 48.8 | +6.88% | 31,037 | 148,988,130 |
| 2025-02-05 | 45.49 | 46.37 | 44.74 | 45.66 | +1.35% | 14,724 | 67,436,116 |
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：