股票概览
46.82
-0.7%
-0.33
46.66
开盘价
48.62
最高价
46.58
最低价
631,273
成交量
数据更新至: 2025-02-28
技术指标
46.11
MA5 (5日均线)
45.44
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 | 46.66 | 48.62 | 46.58 | 46.82 | -0.7% | 631,273 | 3,017,605,942 |
| 2025-02-27 | 45.95 | 47.49 | 45.76 | 47.15 | +3.26% | 532,040 | 2,482,738,224 |
| 2025-02-26 | 45.19 | 46.09 | 45.05 | 45.66 | +1.17% | 275,542 | 1,255,619,951 |
| 2025-02-25 | 45.16 | 45.89 | 45 | 45.13 | -1.42% | 245,005 | 1,113,649,129 |
| 2025-02-24 | 46.59 | 46.6 | 45.34 | 45.78 | -0.61% | 338,146 | 1,551,953,458 |
| 2025-02-21 | 44.3 | 46.5 | 44.3 | 46.06 | +3.27% | 476,691 | 2,178,698,055 |
| 2025-02-20 | 44.88 | 44.88 | 44.06 | 44.6 | -0.84% | 221,984 | 986,018,649 |
| 2025-02-19 | 43.96 | 45.6 | 43.81 | 44.98 | +1.26% | 337,132 | 1,507,363,881 |
| 2025-02-18 | 44.61 | 45.67 | 44.22 | 44.42 | +1.32% | 484,062 | 2,177,636,355 |
| 2025-02-17 | 44.59 | 44.86 | 43.25 | 43.84 | -1.66% | 303,169 | 1,328,868,997 |
| 2025-02-14 | 43.9 | 45.18 | 43.78 | 44.58 | +1.55% | 338,832 | 1,513,743,803 |
| 2025-02-13 | 43.97 | 45.19 | 43.87 | 43.9 | -0.63% | 318,217 | 1,419,199,889 |
| 2025-02-12 | 43.05 | 44.68 | 42.77 | 44.18 | +2.39% | 340,506 | 1,487,206,691 |
| 2025-02-11 | 43.98 | 44.04 | 42.9 | 43.15 | -1.84% | 281,387 | 1,215,637,581 |
| 2025-02-10 | 45.45 | 45.45 | 43.11 | 43.96 | -3.49% | 424,713 | 1,857,277,418 |
| 2025-02-07 | 44.29 | 46.05 | 44.1 | 45.55 | +2.66% | 388,157 | 1,752,918,804 |
| 2025-02-06 | 42.17 | 44.8 | 42.11 | 44.37 | +4.7% | 302,495 | 1,327,388,522 |
| 2025-02-05 | 42.65 | 42.87 | 42 | 42.38 | -0.31% | 146,052 | 618,856,603 |
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：