股票概览
52.65
-8.29%
-4.76
57.05
开盘价
57.05
最高价
52.4
最低价
80,461
成交量
数据更新至: 2025-02-28
技术指标
56.28
MA5 (5日均线)
53.06
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 | 57.05 | 57.05 | 52.4 | 52.65 | -8.29% | 80,461 | 435,696,398 |
| 2025-02-27 | 58.4 | 60.32 | 56.19 | 57.41 | -0.83% | 87,216 | 505,225,760 |
| 2025-02-26 | 57.38 | 58.5 | 55.85 | 57.89 | +1.17% | 85,742 | 491,770,622 |
| 2025-02-25 | 54.97 | 58.6 | 54.54 | 57.22 | +1.76% | 95,449 | 544,728,433 |
| 2025-02-24 | 55.68 | 59.37 | 55.18 | 56.23 | +1.26% | 127,868 | 727,783,933 |
| 2025-02-21 | 49.88 | 56.49 | 49.57 | 55.53 | +12.07% | 116,365 | 622,405,080 |
| 2025-02-20 | 49.26 | 49.69 | 48.59 | 49.55 | +0.81% | 39,428 | 194,059,376 |
| 2025-02-19 | 47.06 | 49.18 | 46.96 | 49.15 | +4.62% | 46,650 | 226,744,528 |
| 2025-02-18 | 47.7 | 49.3 | 46.77 | 46.98 | -2.19% | 41,448 | 199,445,736 |
| 2025-02-17 | 47.7 | 48.48 | 47.51 | 48.03 | +0.92% | 31,603 | 151,482,044 |
| 2025-02-14 | 47.8 | 48.1 | 46.96 | 47.59 | -0.92% | 37,204 | 176,860,231 |
| 2025-02-13 | 50.38 | 50.93 | 48.01 | 48.03 | -4.66% | 53,392 | 261,649,945 |
| 2025-02-12 | 48.18 | 50.44 | 48.1 | 50.38 | +3.9% | 50,273 | 248,025,496 |
| 2025-02-11 | 48.7 | 48.8 | 47.87 | 48.49 | -0.86% | 32,694 | 157,837,368 |
| 2025-02-10 | 48.99 | 49.23 | 48.26 | 48.91 | -0.2% | 39,357 | 191,923,904 |
| 2025-02-07 | 49.38 | 50 | 48.35 | 49.01 | -0.22% | 53,776 | 264,806,024 |
| 2025-02-06 | 47 | 49.18 | 46.85 | 49.12 | +3.74% | 53,645 | 260,944,360 |
| 2025-02-05 | 47.89 | 48.36 | 46.79 | 47.35 | +0.3% | 37,652 | 178,509,692 |
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：