股票概览
50.5
-9.35%
-5.21
54.89
开盘价
55.06
最高价
50.2
最低价
22,093
成交量
数据更新至: 2025-02-28
技术指标
55.66
MA5 (5日均线)
55.36
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 | 54.89 | 55.06 | 50.2 | 50.5 | -9.35% | 22,093 | 115,062,579 |
| 2025-02-27 | 58.2 | 58.2 | 53.53 | 55.71 | -4.75% | 27,066 | 150,184,471 |
| 2025-02-26 | 59.39 | 60.85 | 57.05 | 58.49 | -0.1% | 27,774 | 163,871,795 |
| 2025-02-25 | 53.97 | 63.2 | 52.95 | 58.55 | +6.34% | 39,911 | 232,395,710 |
| 2025-02-24 | 57.01 | 57.49 | 53.73 | 55.06 | -4.54% | 23,110 | 127,734,788 |
| 2025-02-21 | 55.99 | 58.25 | 54.67 | 57.68 | +3.42% | 24,518 | 139,236,973 |
| 2025-02-20 | 57.8 | 57.8 | 54.65 | 55.77 | -4.67% | 32,603 | 182,295,184 |
| 2025-02-19 | 53.24 | 60 | 53.03 | 58.5 | +5.71% | 48,483 | 278,700,780 |
| 2025-02-18 | 48.79 | 57.64 | 47.55 | 55.34 | +15.22% | 61,580 | 331,266,187 |
| 2025-02-17 | 45.71 | 48.4 | 45.24 | 48.03 | +4.28% | 23,956 | 113,063,832 |
| 2025-02-14 | 45.02 | 46.6 | 44.75 | 46.06 | -0.09% | 21,217 | 96,581,908 |
| 2025-02-13 | 46.69 | 49.7 | 45.21 | 46.1 | +0.68% | 37,435 | 176,884,347 |
| 2025-02-12 | 44.89 | 46.15 | 44.43 | 45.79 | +1.6% | 12,718 | 57,548,457 |
| 2025-02-11 | 45.71 | 45.71 | 44.16 | 45.07 | -1.96% | 11,727 | 52,819,706 |
| 2025-02-10 | 45 | 46.58 | 43.63 | 45.97 | +1.7% | 15,799 | 70,905,046 |
| 2025-02-07 | 46.59 | 47.45 | 44.67 | 45.2 | -3.21% | 22,699 | 104,437,831 |
| 2025-02-06 | 44.39 | 47.48 | 44.39 | 46.7 | +3.94% | 19,059 | 88,852,747 |
| 2025-02-05 | 44.86 | 45.84 | 43.27 | 44.93 | +1.42% | 15,489 | 69,088,273 |
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：