股票概览
42.49
-6.47%
-2.94
45.8
开盘价
46.6
最高价
42.3
最低价
312,723
成交量
数据更新至: 2025-02-28
技术指标
45.19
MA5 (5日均线)
43.76
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 | 45.8 | 46.6 | 42.3 | 42.49 | -6.47% | 312,723 | 1,360,255,782 |
| 2025-02-27 | 45.65 | 47.98 | 44.52 | 45.43 | -3.24% | 386,623 | 1,782,807,102 |
| 2025-02-26 | 45.09 | 49.4 | 45.09 | 46.95 | +3.55% | 560,084 | 2,675,916,379 |
| 2025-02-25 | 44.5 | 46.9 | 44.5 | 45.34 | -0.83% | 390,629 | 1,792,196,844 |
| 2025-02-24 | 47.18 | 47.4 | 44.88 | 45.72 | -3.67% | 379,742 | 1,741,656,385 |
| 2025-02-21 | 47 | 48.38 | 45.68 | 47.46 | -2.2% | 590,591 | 2,775,548,963 |
| 2025-02-20 | 44 | 49.88 | 43.19 | 48.53 | +13.28% | 804,193 | 3,744,962,789 |
| 2025-02-19 | 35.73 | 42.84 | 35.73 | 42.84 | +20% | 691,418 | 2,834,825,022 |
| 2025-02-18 | 36.9 | 37.56 | 35.65 | 35.7 | -3.83% | 270,589 | 986,849,956 |
| 2025-02-17 | 35.4 | 37.28 | 35.11 | 37.12 | +2.34% | 315,281 | 1,146,957,974 |
| 2025-02-14 | 37.91 | 40.27 | 35.51 | 36.27 | -5.74% | 418,637 | 1,600,714,531 |
| 2025-02-13 | 38.5 | 40 | 37.78 | 38.48 | +0.52% | 370,152 | 1,447,139,574 |
| 2025-02-12 | 37 | 38.45 | 36.6 | 38.28 | +2.08% | 276,472 | 1,043,992,162 |
| 2025-02-11 | 38 | 38.86 | 37.47 | 37.5 | -1.76% | 269,165 | 1,024,016,018 |
| 2025-02-10 | 38.31 | 38.85 | 36.84 | 38.17 | -1.5% | 312,283 | 1,176,509,392 |
| 2025-02-07 | 38.65 | 39.63 | 37.8 | 38.75 | -1.22% | 439,600 | 1,701,872,879 |
| 2025-02-06 | 36.81 | 40 | 36.56 | 39.23 | +6.2% | 459,771 | 1,776,016,311 |
| 2025-02-05 | 36.64 | 38.11 | 36.4 | 36.94 | +1.65% | 322,196 | 1,202,186,225 |
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：