股票概览
57.2
-3.33%
-1.97
59.18
开盘价
59.8
最高价
56.01
最低价
73,563
成交量
数据更新至: 2025-02-28
技术指标
58.34
MA5 (5日均线)
60.10
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 | 59.18 | 59.8 | 56.01 | 57.2 | -3.33% | 73,563 | 421,693,570 |
| 2025-02-27 | 59.6 | 60.13 | 57.21 | 59.17 | +0.29% | 62,363 | 364,311,960 |
| 2025-02-26 | 58.68 | 59.88 | 57 | 59 | +0.05% | 66,905 | 390,585,613 |
| 2025-02-25 | 56.92 | 59.2 | 56.01 | 58.97 | +2.81% | 78,951 | 458,967,789 |
| 2025-02-24 | 61 | 62.5 | 57 | 57.36 | -8.58% | 148,362 | 884,111,909 |
| 2025-02-21 | 61.81 | 65.98 | 61.66 | 62.74 | +1.52% | 104,666 | 662,352,632 |
| 2025-02-20 | 62.22 | 65.97 | 61.46 | 61.8 | -2.26% | 87,182 | 550,048,162 |
| 2025-02-19 | 61.09 | 67.97 | 60.71 | 63.23 | +2.48% | 118,923 | 769,764,602 |
| 2025-02-18 | 58.36 | 63.67 | 57.58 | 61.7 | +3.16% | 99,736 | 603,805,030 |
| 2025-02-17 | 60.07 | 62 | 55.9 | 59.81 | +1.03% | 117,749 | 691,240,019 |
| 2025-02-14 | 59 | 61.51 | 55.4 | 59.2 | +0.25% | 161,148 | 943,180,488 |
| 2025-02-13 | 58 | 65.62 | 56 | 59.05 | +7.99% | 173,513 | 1,051,205,613 |
| 2025-02-12 | 51.98 | 54.97 | 51.98 | 54.68 | +5.66% | 97,596 | 522,455,866 |
| 2025-02-11 | 51.04 | 54.48 | 50.59 | 51.75 | -0.6% | 104,562 | 543,117,812 |
| 2025-02-10 | 48.5 | 54.45 | 48 | 52.06 | +9.55% | 124,962 | 634,357,557 |
| 2025-02-07 | 43.29 | 49 | 42.41 | 47.52 | +12.13% | 144,213 | 665,192,422 |
| 2025-02-06 | 39.99 | 43.97 | 39.92 | 42.38 | +7.67% | 100,625 | 418,387,878 |
| 2025-02-05 | 39 | 39.79 | 37.45 | 39.36 | +3.12% | 58,958 | 228,513,998 |
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：