股票概览
45.01
-2.17%
-1
45.97
开盘价
46.01
最高价
44.87
最低价
14,317
成交量
数据更新至: 2025-02-28
技术指标
45.03
MA5 (5日均线)
43.83
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 | 45.97 | 46.01 | 44.87 | 45.01 | -2.17% | 14,317 | 64,972,028 |
| 2025-02-27 | 46.25 | 46.58 | 45.5 | 46.01 | +0.02% | 19,419 | 89,437,735 |
| 2025-02-26 | 44.58 | 46.8 | 44.36 | 46 | +3.32% | 24,821 | 113,247,656 |
| 2025-02-25 | 43.02 | 45.35 | 42.95 | 44.52 | +2.11% | 19,385 | 85,755,014 |
| 2025-02-24 | 43.98 | 43.98 | 43.23 | 43.6 | -0.14% | 11,271 | 49,101,017 |
| 2025-02-21 | 43.12 | 43.7 | 42.64 | 43.66 | +1.28% | 12,053 | 52,236,416 |
| 2025-02-20 | 42.32 | 43.14 | 42.32 | 43.11 | +1.2% | 10,449 | 44,774,916 |
| 2025-02-19 | 41.7 | 42.98 | 41.62 | 42.6 | +2.38% | 11,765 | 50,043,628 |
| 2025-02-18 | 42.2 | 42.75 | 41.45 | 41.61 | -1.37% | 9,650 | 40,682,471 |
| 2025-02-17 | 41.9 | 42.37 | 41.66 | 42.19 | +0.57% | 7,060 | 29,669,686 |
| 2025-02-14 | 42.01 | 42.2 | 41.62 | 41.95 | -0.19% | 7,212 | 30,235,444 |
| 2025-02-13 | 42.7 | 42.7 | 41.94 | 42.03 | -1.73% | 7,989 | 33,692,009 |
| 2025-02-12 | 42.36 | 42.77 | 42.18 | 42.77 | +0.73% | 7,459 | 31,728,971 |
| 2025-02-11 | 42.28 | 42.68 | 41.9 | 42.46 | +0.43% | 8,657 | 36,676,993 |
| 2025-02-10 | 42.36 | 42.37 | 41.86 | 42.28 | -0.38% | 7,891 | 33,268,532 |
| 2025-02-07 | 42.19 | 42.85 | 41.8 | 42.44 | +0.21% | 13,320 | 56,398,359 |
| 2025-02-06 | 41.21 | 42.36 | 41.02 | 42.35 | +2.92% | 11,382 | 47,676,104 |
| 2025-02-05 | 40.67 | 41.24 | 40.3 | 41.15 | +2.77% | 9,093 | 37,198,355 |
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：