股票概览
54.31
-7.59%
-4.46
57.85
开盘价
58.22
最高价
54.1
最低价
348,636
成交量
数据更新至: 2025-02-28
技术指标
58.95
MA5 (5日均线)
59.31
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 | 57.85 | 58.22 | 54.1 | 54.31 | -7.59% | 348,636 | 1,945,600,845 |
| 2025-02-27 | 60.25 | 60.55 | 57.58 | 58.77 | -2.97% | 322,068 | 1,888,838,881 |
| 2025-02-26 | 60.17 | 62.44 | 59.49 | 60.57 | +0.78% | 295,973 | 1,807,198,717 |
| 2025-02-25 | 59.81 | 61.51 | 59.36 | 60.1 | -1.46% | 247,724 | 1,492,892,981 |
| 2025-02-24 | 62.2 | 62.47 | 59.92 | 60.99 | -1.63% | 284,336 | 1,731,738,161 |
| 2025-02-21 | 60.03 | 63.2 | 59.97 | 62 | +3.84% | 386,639 | 2,383,794,512 |
| 2025-02-20 | 60 | 60.5 | 58.8 | 59.71 | -1.06% | 245,385 | 1,462,513,453 |
| 2025-02-19 | 57 | 60.86 | 56.76 | 60.35 | +5.54% | 335,619 | 1,991,906,123 |
| 2025-02-18 | 58.92 | 59.91 | 56.84 | 57.18 | -3.33% | 263,688 | 1,534,059,755 |
| 2025-02-17 | 59.49 | 59.55 | 57.58 | 59.15 | +0.27% | 258,867 | 1,517,805,397 |
| 2025-02-14 | 57.1 | 59.39 | 56.68 | 58.99 | +2.81% | 291,690 | 1,698,801,497 |
| 2025-02-13 | 58.3 | 59.67 | 56.7 | 57.38 | -2.17% | 303,310 | 1,753,784,391 |
| 2025-02-12 | 57.77 | 61.54 | 57.56 | 58.65 | +1.1% | 366,873 | 2,178,671,466 |
| 2025-02-11 | 57.33 | 59.8 | 56.76 | 58.01 | -0.26% | 285,455 | 1,664,401,892 |
| 2025-02-10 | 56.1 | 59.71 | 54.53 | 58.16 | +3.71% | 409,478 | 2,340,021,609 |
| 2025-02-07 | 56.6 | 56.86 | 55.23 | 56.08 | -1.56% | 322,909 | 1,813,536,033 |
| 2025-02-06 | 51.3 | 57.38 | 51.05 | 56.97 | +10.51% | 464,758 | 2,546,363,180 |
| 2025-02-05 | 51.33 | 52.4 | 50.81 | 51.55 | +2.59% | 188,124 | 971,692,412 |
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：