股票概览
45.5
-2.13%
-0.99
46.5
开盘价
47.9
最高价
45.3
最低价
41,758
成交量
数据更新至: 2025-02-28
技术指标
45.99
MA5 (5日均线)
44.03
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 | 46.5 | 47.9 | 45.3 | 45.5 | -2.13% | 41,758 | 194,070,564 |
| 2025-02-27 | 46.6 | 47.28 | 45.4 | 46.49 | -0.24% | 35,641 | 165,299,911 |
| 2025-02-26 | 45.9 | 48.88 | 45.9 | 46.6 | +1.53% | 51,653 | 244,380,256 |
| 2025-02-25 | 44.42 | 46.51 | 44.03 | 45.9 | +0.95% | 37,255 | 169,891,202 |
| 2025-02-24 | 45.03 | 47.21 | 44.81 | 45.47 | +1.09% | 45,924 | 210,075,321 |
| 2025-02-21 | 45.85 | 46 | 44.26 | 44.98 | -1.21% | 61,175 | 274,690,336 |
| 2025-02-20 | 41.36 | 45.53 | 40.93 | 45.53 | +10% | 37,202 | 163,728,723 |
| 2025-02-19 | 39.05 | 41.51 | 39.01 | 41.39 | +5.86% | 36,153 | 147,320,051 |
| 2025-02-18 | 39.4 | 40.08 | 38.93 | 39.1 | -0.51% | 21,409 | 84,603,191 |
| 2025-02-17 | 38.81 | 39.45 | 38.51 | 39.3 | +1.11% | 13,699 | 53,537,797 |
| 2025-02-14 | 38.28 | 39.58 | 38.21 | 38.87 | +0.99% | 15,939 | 61,957,763 |
| 2025-02-13 | 39.7 | 40 | 38.48 | 38.49 | -3.24% | 18,339 | 71,440,984 |
| 2025-02-12 | 39.5 | 40.55 | 39.18 | 39.78 | +0.33% | 21,374 | 85,019,959 |
| 2025-02-11 | 39.42 | 39.77 | 38.83 | 39.65 | +1.1% | 16,148 | 63,659,806 |
| 2025-02-10 | 38.9 | 39.33 | 38.09 | 39.22 | +0.56% | 18,025 | 69,823,408 |
| 2025-02-07 | 39.21 | 39.53 | 38.33 | 39 | -0.26% | 19,700 | 76,875,532 |
| 2025-02-06 | 37.9 | 39.25 | 37.66 | 39.1 | +3.17% | 19,998 | 77,659,918 |
| 2025-02-05 | 37.59 | 38.26 | 37.02 | 37.9 | +0.85% | 13,888 | 52,335,260 |
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：