股票概览
57.15
-1.47%
-0.85
58.5
开盘价
58.77
最高价
55.85
最低价
104,320
成交量
数据更新至: 2025-02-28
技术指标
58.53
MA5 (5日均线)
57.36
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 | 58.5 | 58.77 | 55.85 | 57.15 | -1.47% | 104,320 | 597,833,697 |
| 2025-02-27 | 59.35 | 59.99 | 57.5 | 58 | -2.19% | 102,817 | 605,038,916 |
| 2025-02-26 | 59.12 | 59.97 | 58.39 | 59.3 | +0.14% | 95,410 | 563,990,438 |
| 2025-02-25 | 58.28 | 60.45 | 57.88 | 59.22 | +0.37% | 112,321 | 667,468,572 |
| 2025-02-24 | 61.15 | 61.2 | 58.61 | 59 | -4.88% | 153,881 | 915,618,236 |
| 2025-02-21 | 54.58 | 64.66 | 53.9 | 62.03 | +14.76% | 235,107 | 1,376,683,024 |
| 2025-02-20 | 55.21 | 55.21 | 53.71 | 54.05 | -1.28% | 64,411 | 349,584,533 |
| 2025-02-19 | 54.39 | 56.16 | 53.8 | 54.75 | +0.64% | 75,154 | 415,056,824 |
| 2025-02-18 | 55.44 | 55.66 | 54.14 | 54.4 | -2.39% | 74,205 | 407,355,000 |
| 2025-02-17 | 55.3 | 56.28 | 53.81 | 55.73 | +1.92% | 137,407 | 760,720,024 |
| 2025-02-14 | 52.39 | 55.65 | 52.13 | 54.68 | +3.36% | 140,896 | 767,727,566 |
| 2025-02-13 | 51.18 | 53.75 | 51.05 | 52.9 | +3% | 133,059 | 700,161,480 |
| 2025-02-12 | 50.25 | 51.66 | 49.71 | 51.36 | +2.19% | 88,779 | 452,364,628 |
| 2025-02-11 | 50.32 | 50.85 | 49.76 | 50.26 | -0.08% | 72,160 | 362,553,983 |
| 2025-02-10 | 50.5 | 51.88 | 50.25 | 50.3 | -1.14% | 95,154 | 484,185,058 |
| 2025-02-07 | 52.24 | 52.48 | 50.4 | 50.88 | -2.77% | 131,988 | 681,044,124 |
| 2025-02-06 | 49.35 | 52.79 | 49.35 | 52.33 | +4.89% | 112,744 | 578,640,868 |
| 2025-02-05 | 51.7 | 51.7 | 48.86 | 49.89 | -2.82% | 103,324 | 516,211,470 |
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：