股票概览
59.6
-5.68%
-3.59
63
开盘价
64.46
最高价
59.07
最低价
28,544
成交量
数据更新至: 2025-02-28
技术指标
61.47
MA5 (5日均线)
56.86
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 | 63 | 64.46 | 59.07 | 59.6 | -5.68% | 28,544 | 173,250,395 |
| 2025-02-27 | 62.8 | 65.1 | 61.18 | 63.19 | -1% | 29,067 | 181,550,564 |
| 2025-02-26 | 59.72 | 66.66 | 59 | 63.83 | +5.94% | 45,080 | 285,392,466 |
| 2025-02-25 | 58.02 | 61.71 | 58.02 | 60.25 | -0.41% | 28,411 | 171,393,028 |
| 2025-02-24 | 59 | 64 | 57.4 | 60.5 | +2.61% | 53,618 | 321,696,919 |
| 2025-02-21 | 53.6 | 59.66 | 52.19 | 58.96 | +12.54% | 58,428 | 329,392,291 |
| 2025-02-20 | 52.25 | 54.59 | 50.71 | 52.39 | -3.62% | 44,023 | 230,033,518 |
| 2025-02-19 | 47.57 | 54.82 | 46.62 | 54.36 | +14.27% | 64,098 | 322,817,110 |
| 2025-02-18 | 49 | 49.8 | 46 | 47.57 | -0.88% | 55,230 | 264,704,376 |
| 2025-02-17 | 41.25 | 47.99 | 41.25 | 47.99 | +20.01% | 64,001 | 286,873,313 |
| 2025-02-14 | 37.68 | 40.28 | 37.61 | 39.99 | +6.36% | 37,174 | 145,958,571 |
| 2025-02-13 | 35.45 | 38.63 | 35.3 | 37.6 | +5.65% | 25,663 | 95,455,992 |
| 2025-02-12 | 35.3 | 35.99 | 35.17 | 35.59 | +0.51% | 7,889 | 28,029,101 |
| 2025-02-11 | 36.12 | 36.49 | 35.21 | 35.41 | -1.91% | 9,294 | 32,944,541 |
| 2025-02-10 | 34.6 | 36.6 | 34.39 | 36.1 | +4.03% | 14,833 | 52,908,961 |
| 2025-02-07 | 34.39 | 35.16 | 33.9 | 34.7 | +1.34% | 10,829 | 37,529,921 |
| 2025-02-06 | 32.82 | 34.38 | 32.81 | 34.24 | +2.95% | 9,531 | 32,277,753 |
| 2025-02-05 | 32 | 33.26 | 31.9 | 33.26 | +3.94% | 7,293 | 23,983,237 |
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：