股票概览
50
+1.85%
+0.91
49.44
开盘价
52.04
最高价
49.09
最低价
54,519
成交量
数据更新至: 2025-02-28
技术指标
49.47
MA5 (5日均线)
49.15
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 | 49.44 | 52.04 | 49.09 | 50 | +1.85% | 54,519 | 276,565,846 |
| 2025-02-27 | 50.5 | 50.5 | 48.81 | 49.09 | -2.83% | 24,680 | 121,899,249 |
| 2025-02-26 | 49.38 | 50.66 | 48.9 | 50.52 | +2.85% | 32,056 | 159,406,119 |
| 2025-02-25 | 48.14 | 49.86 | 48 | 49.12 | +0.99% | 29,876 | 147,245,416 |
| 2025-02-24 | 49.11 | 49.56 | 48.08 | 48.64 | -1.1% | 30,117 | 146,580,483 |
| 2025-02-21 | 49.01 | 49.42 | 48.7 | 49.18 | +0.06% | 23,341 | 114,486,525 |
| 2025-02-20 | 49.45 | 49.97 | 48.4 | 49.15 | -1.66% | 24,671 | 120,933,070 |
| 2025-02-19 | 46.95 | 49.98 | 46.95 | 49.98 | +4.85% | 42,065 | 206,261,689 |
| 2025-02-18 | 48.3 | 49.5 | 47.52 | 47.67 | -1.08% | 33,547 | 163,089,545 |
| 2025-02-17 | 46.3 | 48.35 | 46.3 | 48.19 | +3.17% | 31,912 | 152,708,870 |
| 2025-02-14 | 46.08 | 47.18 | 46.08 | 46.71 | +1.04% | 14,815 | 69,141,558 |
| 2025-02-13 | 47.47 | 47.47 | 46.23 | 46.23 | -2.61% | 17,060 | 79,845,356 |
| 2025-02-12 | 47.09 | 47.49 | 45.93 | 47.47 | +0.72% | 20,211 | 95,051,598 |
| 2025-02-11 | 48.2 | 48.26 | 46.16 | 47.13 | -1.77% | 31,605 | 147,932,365 |
| 2025-02-10 | 48.6 | 49 | 47.52 | 47.98 | -3.32% | 40,010 | 192,237,491 |
| 2025-02-07 | 47.01 | 50.75 | 46.5 | 49.63 | +4.55% | 67,454 | 330,441,264 |
| 2025-02-06 | 42.85 | 48.58 | 42.75 | 47.47 | +9.76% | 48,258 | 221,820,141 |
| 2025-02-05 | 42 | 43.85 | 42 | 43.25 | +2.98% | 17,928 | 77,334,831 |
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：