股票概览
44.99
-0.57%
-0.26
45
开盘价
47.5
最高价
44.56
最低价
430,433
成交量
数据更新至: 2025-02-28
技术指标
44.13
MA5 (5日均线)
43.82
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 | 47.5 | 44.56 | 44.99 | -0.57% | 430,433 | 1,989,420,949 |
| 2025-02-27 | 43.79 | 46.64 | 43.79 | 45.25 | +3.9% | 425,444 | 1,919,278,410 |
| 2025-02-26 | 42.82 | 44.3 | 42.82 | 43.55 | +2.01% | 216,611 | 944,566,805 |
| 2025-02-25 | 43.3 | 44.01 | 42.5 | 42.69 | -3.35% | 229,206 | 992,602,849 |
| 2025-02-24 | 44.31 | 45.1 | 43.39 | 44.17 | -1.34% | 236,861 | 1,042,928,009 |
| 2025-02-21 | 43.35 | 45.53 | 43.2 | 44.77 | +3.32% | 330,354 | 1,473,542,357 |
| 2025-02-20 | 43.99 | 44 | 42.83 | 43.33 | -1.05% | 171,131 | 739,679,012 |
| 2025-02-19 | 42.8 | 43.79 | 42.36 | 43.79 | +0.39% | 251,069 | 1,084,047,047 |
| 2025-02-18 | 42.4 | 45.02 | 42.4 | 43.62 | +3.66% | 426,637 | 1,876,996,260 |
| 2025-02-17 | 43.2 | 43.42 | 41.82 | 42.08 | -1.87% | 202,374 | 855,410,345 |
| 2025-02-14 | 41.8 | 43.65 | 41.61 | 42.88 | +1.78% | 218,190 | 931,314,424 |
| 2025-02-13 | 41.28 | 43.75 | 41.1 | 42.13 | +1.96% | 316,540 | 1,352,669,408 |
| 2025-02-12 | 39.75 | 41.57 | 39.7 | 41.32 | +3.15% | 202,521 | 824,719,349 |
| 2025-02-11 | 40.43 | 40.55 | 39.51 | 40.06 | -0.84% | 106,581 | 425,802,969 |
| 2025-02-10 | 40.11 | 40.49 | 39.72 | 40.4 | +0.07% | 135,223 | 542,406,109 |
| 2025-02-07 | 39.9 | 40.75 | 39.57 | 40.37 | +0.98% | 204,681 | 823,952,515 |
| 2025-02-06 | 36.92 | 40.19 | 36.8 | 39.98 | +7.91% | 222,141 | 865,404,830 |
| 2025-02-05 | 36.9 | 37.35 | 36.8 | 37.05 | +0.41% | 58,750 | 217,799,782 |
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：