股票概览
51.3
-9.03%
-5.09
55
开盘价
55.27
最高价
51.18
最低价
118,327
成交量
数据更新至: 2025-02-28
技术指标
58.24
MA5 (5日均线)
61.49
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 | 55 | 55.27 | 51.18 | 51.3 | -9.03% | 118,327 | 624,987,902 |
| 2025-02-27 | 62 | 62 | 55.18 | 56.39 | -9.37% | 135,195 | 778,921,652 |
| 2025-02-26 | 59.9 | 62.23 | 58.69 | 62.22 | +3.22% | 78,157 | 475,588,513 |
| 2025-02-25 | 58.67 | 61.39 | 57.89 | 60.28 | -1.18% | 60,128 | 360,287,105 |
| 2025-02-24 | 63.2 | 63.5 | 59.07 | 61 | -6.01% | 96,281 | 586,703,287 |
| 2025-02-21 | 63.42 | 66.3 | 62.69 | 64.9 | +1.33% | 96,328 | 621,751,056 |
| 2025-02-20 | 65.45 | 66.3 | 62.5 | 64.05 | -1.4% | 58,797 | 375,210,585 |
| 2025-02-19 | 63.84 | 65.44 | 63.5 | 64.96 | +2.23% | 60,372 | 389,445,035 |
| 2025-02-18 | 65.61 | 67.5 | 63.43 | 63.54 | -4.06% | 64,385 | 422,107,803 |
| 2025-02-17 | 62.39 | 67.28 | 60.6 | 66.23 | +5.56% | 83,164 | 537,232,075 |
| 2025-02-14 | 66 | 68.47 | 62 | 62.74 | -5.65% | 79,774 | 512,953,452 |
| 2025-02-13 | 68.8 | 69.37 | 66.36 | 66.5 | -4.59% | 55,949 | 379,120,655 |
| 2025-02-12 | 68.99 | 71.3 | 68 | 69.7 | -0.99% | 78,598 | 544,833,149 |
| 2025-02-11 | 65.01 | 71 | 64.71 | 70.4 | +6.96% | 78,876 | 545,334,261 |
| 2025-02-10 | 65.3 | 67.63 | 63.53 | 65.82 | +0.8% | 75,472 | 497,960,956 |
| 2025-02-07 | 62.5 | 66.37 | 62 | 65.3 | +6.02% | 96,749 | 626,927,843 |
| 2025-02-06 | 60.66 | 61.98 | 59.52 | 61.59 | +5.12% | 96,549 | 587,063,913 |
| 2025-02-05 | 64.74 | 64.8 | 56.66 | 58.59 | -13.34% | 151,033 | 889,115,112 |
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：