股票概览
46.28
-3.96%
-1.91
47.8
开盘价
48.19
最高价
46.06
最低价
32,908
成交量
数据更新至: 2025-02-28
技术指标
48.72
MA5 (5日均线)
48.99
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 | 47.8 | 48.19 | 46.06 | 46.28 | -3.96% | 32,908 | 154,269,705 |
| 2025-02-27 | 49.76 | 49.96 | 47.5 | 48.19 | -2.9% | 42,922 | 207,856,269 |
| 2025-02-26 | 50.02 | 50.02 | 48.92 | 49.63 | -0.24% | 28,186 | 139,054,192 |
| 2025-02-25 | 49.4 | 50.47 | 48.71 | 49.75 | 0% | 29,838 | 148,670,355 |
| 2025-02-24 | 50.06 | 50.77 | 49.25 | 49.75 | -0.6% | 39,214 | 195,629,029 |
| 2025-02-21 | 49.07 | 50.2 | 48.62 | 50.05 | +1.73% | 43,465 | 214,666,577 |
| 2025-02-20 | 50 | 50.33 | 48.81 | 49.2 | -1.74% | 25,679 | 126,583,472 |
| 2025-02-19 | 48.4 | 50.48 | 48 | 50.07 | +4.42% | 37,523 | 186,563,163 |
| 2025-02-18 | 48.72 | 49.6 | 47.83 | 47.95 | -2.18% | 19,596 | 95,349,003 |
| 2025-02-17 | 48.77 | 50.1 | 48.6 | 49.02 | +0.51% | 24,398 | 120,072,574 |
| 2025-02-14 | 48.44 | 49.19 | 47.96 | 48.77 | +0.41% | 16,502 | 80,037,265 |
| 2025-02-13 | 50.19 | 50.19 | 48.52 | 48.57 | -3.23% | 23,916 | 117,254,525 |
| 2025-02-12 | 49.47 | 50.22 | 49.02 | 50.19 | +1.21% | 20,319 | 101,010,730 |
| 2025-02-11 | 49.95 | 50.21 | 48.9 | 49.59 | -1.02% | 15,828 | 78,315,910 |
| 2025-02-10 | 50.42 | 50.88 | 49.64 | 50.1 | -0.06% | 18,191 | 91,184,688 |
| 2025-02-07 | 49.7 | 51.1 | 49.52 | 50.13 | +1.35% | 25,885 | 130,390,544 |
| 2025-02-06 | 48.1 | 49.8 | 47.58 | 49.46 | +2.83% | 20,089 | 98,765,915 |
| 2025-02-05 | 49.7 | 50.17 | 48 | 48.1 | -2.24% | 23,184 | 113,225,508 |
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：