股票概览
54.7
-10.62%
-6.5
58.7
开盘价
58.94
最高价
54.51
最低价
179,239
成交量
数据更新至: 2025-02-28
技术指标
60.70
MA5 (5日均线)
60.37
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 | 58.7 | 58.94 | 54.51 | 54.7 | -10.62% | 179,239 | 1,005,970,092 |
| 2025-02-27 | 62.8 | 63.38 | 59.7 | 61.2 | -2.9% | 111,664 | 684,252,691 |
| 2025-02-26 | 62.94 | 64.1 | 61.75 | 63.03 | +0.77% | 93,646 | 590,192,580 |
| 2025-02-25 | 60.18 | 63.56 | 60 | 62.55 | +0.85% | 102,431 | 638,262,788 |
| 2025-02-24 | 60.61 | 64.2 | 60.61 | 62.02 | +1.34% | 139,642 | 875,262,551 |
| 2025-02-21 | 59.96 | 61.5 | 59.47 | 61.2 | +2.2% | 94,759 | 575,624,343 |
| 2025-02-20 | 60 | 60.36 | 58.68 | 59.88 | -0.98% | 87,101 | 519,185,995 |
| 2025-02-19 | 58.3 | 60.68 | 58.11 | 60.47 | +3.72% | 84,564 | 504,047,538 |
| 2025-02-18 | 59.99 | 61.8 | 57.9 | 58.3 | -3.33% | 103,385 | 617,084,016 |
| 2025-02-17 | 61.89 | 62.01 | 59.61 | 60.31 | -1.42% | 125,556 | 760,945,777 |
| 2025-02-14 | 59.01 | 62 | 58.8 | 61.18 | +2.84% | 128,420 | 773,246,291 |
| 2025-02-13 | 62.23 | 64.55 | 59.35 | 59.49 | -2.52% | 176,755 | 1,095,068,827 |
| 2025-02-12 | 60.93 | 62.5 | 59.75 | 61.03 | -0.46% | 108,472 | 660,663,512 |
| 2025-02-11 | 61.21 | 62.55 | 59.1 | 61.31 | +0.43% | 139,952 | 851,443,626 |
| 2025-02-10 | 58 | 61.6 | 57.2 | 61.05 | +7.22% | 179,734 | 1,077,462,432 |
| 2025-02-07 | 56.66 | 59.56 | 55.25 | 56.94 | +0.33% | 196,228 | 1,129,172,943 |
| 2025-02-06 | 52.88 | 57.62 | 52.5 | 56.75 | +6.91% | 181,077 | 1,009,681,609 |
| 2025-02-05 | 49.71 | 54.57 | 49.68 | 53.08 | +8.22% | 182,911 | 965,116,865 |
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：