股票概览
56.99
-2.01%
-1.17
58.87
开盘价
60.78
最高价
55.61
最低价
130,558
成交量
数据更新至: 2025-02-28
技术指标
57.11
MA5 (5日均线)
53.77
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 | 58.87 | 60.78 | 55.61 | 56.99 | -2.01% | 130,558 | 757,826,430 |
| 2025-02-27 | 59.28 | 61.77 | 56.41 | 58.16 | -1.89% | 119,876 | 702,977,868 |
| 2025-02-26 | 58.9 | 60.79 | 55.9 | 59.28 | +4% | 141,750 | 824,086,220 |
| 2025-02-25 | 56 | 63.96 | 54.99 | 57 | +5.28% | 196,651 | 1,158,011,956 |
| 2025-02-24 | 52 | 55 | 51.48 | 54.14 | +2.44% | 101,863 | 546,786,576 |
| 2025-02-21 | 50.5 | 54.98 | 50.5 | 52.85 | +5.91% | 128,526 | 678,534,234 |
| 2025-02-20 | 50.8 | 51.39 | 49.22 | 49.9 | -1.15% | 75,332 | 377,337,635 |
| 2025-02-19 | 48.7 | 50.85 | 48.7 | 50.48 | +3.49% | 83,053 | 416,133,956 |
| 2025-02-18 | 49.5 | 50.99 | 48.45 | 48.78 | -2.6% | 95,294 | 471,067,635 |
| 2025-02-17 | 44.51 | 52.49 | 44.51 | 50.08 | +12.29% | 150,642 | 744,647,449 |
| 2025-02-14 | 45 | 45.24 | 44.22 | 44.6 | -1.44% | 61,983 | 276,819,242 |
| 2025-02-13 | 47 | 47.03 | 45.01 | 45.25 | -3.72% | 80,575 | 368,353,694 |
| 2025-02-12 | 46.29 | 47.15 | 45.29 | 47 | +0.9% | 83,541 | 387,187,119 |
| 2025-02-11 | 48 | 48.13 | 46.46 | 46.58 | -3.24% | 93,113 | 439,112,794 |
| 2025-02-10 | 45.16 | 48.77 | 45.11 | 48.14 | +6.46% | 130,895 | 615,592,665 |
| 2025-02-07 | 45.45 | 46.25 | 44.2 | 45.22 | -0.83% | 123,663 | 562,482,779 |
| 2025-02-06 | 43.52 | 46.37 | 43.52 | 45.6 | +3.12% | 108,895 | 493,840,484 |
| 2025-02-05 | 42.41 | 44.77 | 42.22 | 44.22 | +7.17% | 98,480 | 429,494,740 |
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：