股票概览
56.1
-1.27%
-0.72
56.62
开盘价
58.18
最高价
55.56
最低价
44,132
成交量
数据更新至: 2025-02-28
技术指标
56.11
MA5 (5日均线)
53.69
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 | 56.62 | 58.18 | 55.56 | 56.1 | -1.27% | 44,132 | 250,719,438 |
| 2025-02-27 | 57.64 | 57.89 | 55.37 | 56.82 | -1.85% | 41,424 | 233,994,333 |
| 2025-02-26 | 55 | 58.18 | 54.58 | 57.89 | +5.25% | 49,412 | 280,830,237 |
| 2025-02-25 | 54 | 56.1 | 53.61 | 55 | +0.46% | 36,160 | 198,504,371 |
| 2025-02-24 | 53.89 | 55.27 | 53.55 | 54.75 | +1.01% | 39,222 | 213,763,612 |
| 2025-02-21 | 53 | 54.56 | 52.7 | 54.2 | +1.8% | 46,696 | 250,540,269 |
| 2025-02-20 | 50.2 | 53.69 | 49.77 | 53.24 | +6.18% | 66,109 | 343,637,435 |
| 2025-02-19 | 48.55 | 50.15 | 48.47 | 50.14 | +3.27% | 29,095 | 144,345,774 |
| 2025-02-18 | 50.01 | 50.45 | 48.2 | 48.55 | -3.33% | 25,143 | 124,166,863 |
| 2025-02-17 | 50.19 | 50.89 | 49.72 | 50.22 | -0.06% | 25,310 | 127,238,835 |
| 2025-02-14 | 49.66 | 50.32 | 49.38 | 50.25 | +1.15% | 19,583 | 97,734,495 |
| 2025-02-13 | 50.4 | 50.65 | 49.63 | 49.68 | -1.43% | 22,843 | 114,192,927 |
| 2025-02-12 | 49.85 | 50.45 | 49.6 | 50.4 | +0.62% | 26,240 | 131,441,403 |
| 2025-02-11 | 50.75 | 50.75 | 49.89 | 50.09 | -1.44% | 21,362 | 107,123,404 |
| 2025-02-10 | 49.83 | 51.22 | 49.53 | 50.82 | +2.05% | 32,403 | 163,305,875 |
| 2025-02-07 | 49.27 | 50.49 | 49.03 | 49.8 | +1.08% | 34,283 | 170,765,429 |
| 2025-02-06 | 47.6 | 49.28 | 47.3 | 49.27 | +3.03% | 34,239 | 166,796,540 |
| 2025-02-05 | 47.8 | 48.35 | 47.55 | 47.82 | +1.04% | 20,633 | 98,908,313 |
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：