股票概览
48.92
-9.57%
-5.18
54.1
开盘价
54.5
最高价
48.58
最低价
45,542
成交量
数据更新至: 2025-02-28
技术指标
52.87
MA5 (5日均线)
52.26
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 | 54.1 | 54.5 | 48.58 | 48.92 | -9.57% | 45,542 | 231,850,967 |
| 2025-02-27 | 54 | 55.66 | 52.28 | 54.1 | -2.66% | 52,365 | 282,400,355 |
| 2025-02-26 | 51.5 | 58.66 | 51.2 | 55.58 | +8.49% | 75,905 | 417,032,035 |
| 2025-02-25 | 53.1 | 53.53 | 49.48 | 51.23 | -6% | 45,359 | 232,924,308 |
| 2025-02-24 | 56 | 57 | 52.95 | 54.5 | -5.37% | 50,437 | 275,676,600 |
| 2025-02-21 | 57 | 58.9 | 52.9 | 57.59 | -1.82% | 88,570 | 493,631,605 |
| 2025-02-20 | 54 | 62.04 | 53 | 58.66 | +8.23% | 97,822 | 566,209,820 |
| 2025-02-19 | 44.44 | 54.2 | 43.8 | 54.2 | +19.99% | 77,117 | 392,652,987 |
| 2025-02-18 | 42.21 | 48.88 | 41.71 | 45.17 | +5.88% | 34,546 | 155,913,783 |
| 2025-02-17 | 39.59 | 42.88 | 39.59 | 42.66 | +6.81% | 21,769 | 90,402,940 |
| 2025-02-14 | 37.55 | 39.98 | 37.55 | 39.94 | +5.13% | 15,188 | 59,326,291 |
| 2025-02-13 | 40 | 40 | 36.83 | 37.99 | -2.96% | 14,920 | 56,435,771 |
| 2025-02-12 | 38 | 39.58 | 38 | 39.15 | +1.95% | 10,826 | 42,349,508 |
| 2025-02-11 | 37.3 | 39.94 | 36.72 | 38.4 | +2.87% | 12,166 | 46,641,902 |
| 2025-02-10 | 36.72 | 37.33 | 36.61 | 37.33 | +0.95% | 7,035 | 26,096,525 |
| 2025-02-07 | 36.48 | 37.9 | 35.93 | 36.98 | +1.37% | 9,273 | 34,558,122 |
| 2025-02-06 | 35.73 | 36.48 | 35.46 | 36.48 | +2.44% | 5,981 | 21,598,088 |
| 2025-02-05 | 35.42 | 35.74 | 34.5 | 35.61 | +0.54% | 4,222 | 14,900,680 |
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：